Thai Polycons Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.470	1.480	1.450	1.460	1.460	304,200
2023-02-02	1.480	1.480	1.450	1.460	1.460	185,200
2023-02-01	1.490	1.500	1.450	1.470	1.470	1,118,700
2023-01-31	1.480	1.490	1.470	1.480	1.480	583,500
2023-01-30	1.470	1.520	1.460	1.470	1.470	1,592,700
2023-01-27	1.480	1.500	1.470	1.470	1.470	1,058,300
2023-01-26	1.630	1.680	1.460	1.470	1.470	13,636,400
2023-01-25	1.420	1.430	1.410	1.420	1.420	360,500
2023-01-24	1.440	1.480	1.400	1.430	1.430	1,196,100
2023-01-23	1.430	1.470	1.430	1.430	1.430	208,000
2023-01-20	1.430	1.460	1.420	1.440	1.440	284,500
2023-01-19	1.460	1.470	1.430	1.430	1.430	370,700
2023-01-18	1.440	1.490	1.420	1.450	1.450	664,400
2023-01-17	1.420	1.580	1.420	1.440	1.440	6,017,700
2023-01-16	1.450	1.450	1.410	1.430	1.430	336,500
2023-01-13	1.470	1.480	1.410	1.430	1.430	837,400
2023-01-12	1.490	1.500	1.450	1.460	1.460	328,900
2023-01-11	1.450	1.500	1.450	1.460	1.460	977,200
2023-01-10	1.460	1.640	1.410	1.450	1.450	10,599,300
2023-01-09	1.340	1.350	1.330	1.350	1.350	70,500
2023-01-06	1.360	1.360	1.330	1.340	1.340	45,400
2023-01-05	1.330	1.390	1.320	1.340	1.340	256,000
2023-01-04	1.350	1.350	1.330	1.330	1.330	48,900
2023-01-03	1.370	1.370	1.330	1.340	1.340	130,400
2022-12-30	1.320	1.390	1.320	1.350	1.350	396,300
2022-12-29	1.300	1.330	1.300	1.330	1.330	145,100
2022-12-28	1.280	1.290	1.270	1.290	1.290	54,800
2022-12-27	1.260	1.280	1.250	1.260	1.260	64,700
2022-12-26	1.280	1.290	1.250	1.270	1.270	167,800
2022-12-23	1.250	1.270	1.250	1.260	1.260	177,900
2022-12-22	1.280	1.280	1.240	1.240	1.240	244,200
2022-12-21	1.280	1.280	1.250	1.250	1.250	120,600
2022-12-20	1.320	1.320	1.260	1.260	1.260	169,400
2022-12-19	1.280	1.300	1.280	1.290	1.290	119,900
2022-12-16	1.280	1.280	1.270	1.280	1.280	64,500
2022-12-15	1.280	1.290	1.280	1.290	1.290	52,300
2022-12-14	1.270	1.280	1.260	1.280	1.280	379,200
2022-12-13	1.280	1.280	1.260	1.270	1.270	322,200
2022-12-09	1.280	1.290	1.280	1.280	1.280	112,000
2022-12-08	1.290	1.290	1.270	1.280	1.280	171,400
2022-12-07	1.290	1.310	1.270	1.280	1.280	386,200
2022-12-06	1.330	1.330	1.290	1.290	1.290	450,200
2022-12-02	1.300	1.330	1.290	1.320	1.320	356,500
2022-12-01	1.290	1.310	1.290	1.290	1.290	373,100
2022-11-30	1.300	1.350	1.280	1.290	1.290	653,800
2022-11-29	1.300	1.320	1.280	1.300	1.300	482,800
2022-11-28	1.340	1.380	1.310	1.320	1.320	144,000
2022-11-25	1.350	1.370	1.320	1.340	1.340	55,600
2022-11-24	1.340	1.370	1.340	1.350	1.350	114,500
2022-11-23	1.330	1.370	1.330	1.350	1.350	157,400
2022-11-22	1.400	1.400	1.330	1.330	1.330	148,500
2022-11-21	1.350	1.400	1.350	1.350	1.350	111,300
2022-11-18	1.400	1.400	1.350	1.350	1.350	208,700
2022-11-17	1.400	1.410	1.380	1.400	1.400	209,100
2022-11-16	1.430	1.440	1.390	1.400	1.400	173,700
2022-11-15	1.440	1.450	1.410	1.420	1.420	308,600
2022-11-14	1.540	1.670	1.430	1.440	1.440	5,123,800
2022-11-11	1.460	1.470	1.450	1.470	1.470	59,600
2022-11-10	1.510	1.510	1.450	1.470	1.470	122,900
2022-11-09	1.500	1.530	1.470	1.480	1.480	449,400

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-06	0.0107 THB
2020-05-05	0.0688 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.