Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.460	1.490	1.460	1.480	1.480	20,600
2022-11-07	1.470	1.470	1.450	1.470	1.470	42,200
2022-11-04	1.460	1.480	1.450	1.470	1.470	43,800
2022-11-03	1.480	1.480	1.460	1.460	1.460	36,000
2022-11-02	1.470	1.480	1.450	1.460	1.460	102,700
2022-11-01	1.490	1.490	1.470	1.480	1.480	22,200
2022-10-31	1.480	1.480	1.480	1.480	1.480	9,000
2022-10-28	1.470	1.480	1.470	1.470	1.470	35,200
2022-10-27	1.480	1.490	1.460	1.480	1.480	90,500
2022-10-26	1.490	1.530	1.470	1.470	1.470	169,700
2022-10-25	1.480	1.490	1.460	1.490	1.490	31,100
2022-10-21	1.480	1.500	1.470	1.470	1.470	140,900
2022-10-20	1.490	1.550	1.470	1.490	1.490	205,500
2022-10-19	1.490	1.520	1.470	1.470	1.470	21,900
2022-10-18	1.470	1.490	1.470	1.490	1.490	25,200
2022-10-17	1.480	1.480	1.470	1.470	1.470	94,200
2022-10-12	1.470	1.490	1.470	1.490	1.490	69,400
2022-10-11	1.520	1.520	1.460	1.460	1.460	74,700
2022-10-10	1.490	1.510	1.490	1.500	1.500	48,100
2022-10-07	1.510	1.520	1.490	1.490	1.490	104,700
2022-10-06	1.530	1.540	1.500	1.500	1.500	33,200
2022-10-05	1.550	1.580	1.500	1.500	1.500	34,400
2022-10-04	1.490	1.550	1.490	1.520	1.520	63,700
2022-10-03	1.510	1.520	1.490	1.500	1.500	123,300
2022-09-30	1.510	1.530	1.510	1.530	1.530	31,100
2022-09-29	1.510	1.540	1.510	1.510	1.510	86,500
2022-09-28	1.530	1.540	1.510	1.520	1.520	41,000
2022-09-27	1.570	1.600	1.540	1.540	1.540	189,700
2022-09-26	1.550	1.570	1.520	1.570	1.570	254,500
2022-09-23	1.520	1.590	1.520	1.570	1.570	297,000
2022-09-22	1.520	1.530	1.520	1.520	1.520	53,500
2022-09-21	1.530	1.550	1.520	1.520	1.520	54,900
2022-09-20	1.530	1.540	1.520	1.530	1.530	63,300
2022-09-19	1.560	1.570	1.530	1.530	1.530	111,700
2022-09-16	1.540	1.550	1.540	1.540	1.540	70,500
2022-09-15	1.530	1.580	1.530	1.550	1.550	189,500
2022-09-14	1.520	1.590	1.520	1.520	1.520	547,300
2022-09-13	1.510	1.540	1.500	1.520	1.520	230,800
2022-09-12	1.500	1.520	1.490	1.510	1.510	148,800
2022-09-09	1.520	1.540	1.460	1.500	1.500	235,900
2022-09-08	1.530	1.530	1.510	1.520	1.520	89,400
2022-09-07	1.560	1.560	1.500	1.530	1.530	299,100
2022-09-06	1.570	1.570	1.500	1.520	1.520	624,900
2022-09-05	1.560	1.570	1.540	1.570	1.570	204,500
2022-09-02	1.570	1.580	1.560	1.570	1.570	55,200
2022-09-01	1.570	1.580	1.560	1.570	1.570	140,600
2022-08-31	1.580	1.600	1.570	1.580	1.580	128,400
2022-08-30	1.580	1.590	1.570	1.580	1.580	44,400
2022-08-29	1.570	1.580	1.550	1.580	1.580	157,500
2022-08-26	1.580	1.580	1.560	1.570	1.570	283,800
2022-08-25	1.560	1.590	1.560	1.580	1.580	137,000
2022-08-24	1.600	1.600	1.560	1.580	1.580	302,600
2022-08-23	1.580	1.580	1.560	1.580	1.580	204,800
2022-08-22	1.600	1.600	1.580	1.590	1.590	72,900
2022-08-19	1.600	1.610	1.590	1.600	1.600	134,200
2022-08-18	1.590	1.610	1.580	1.600	1.600	108,400
2022-08-17	1.560	1.590	1.560	1.590	1.590	201,300
2022-08-16	1.600	1.600	1.570	1.570	1.570	126,300
2022-08-15	1.580	1.590	1.560	1.590	1.590	151,300
2022-08-11	1.600	1.600	1.580	1.590	1.590	433,500

← NewerPage 17 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.