Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.610	1.620	1.600	1.600	1.600	202,900
2022-08-09	1.640	1.640	1.600	1.620	1.620	87,400
2022-08-08	1.620	1.620	1.610	1.620	1.620	40,700
2022-08-05	1.620	1.620	1.610	1.610	1.610	154,600
2022-08-04	1.610	1.610	1.600	1.600	1.600	14,700
2022-08-03	1.610	1.620	1.600	1.600	1.600	70,100
2022-08-02	1.600	1.620	1.600	1.600	1.600	71,600
2022-08-01	1.610	1.630	1.600	1.600	1.600	92,200
2022-07-27	1.610	1.610	1.600	1.600	1.600	184,700
2022-07-26	1.630	1.630	1.600	1.610	1.610	74,500
2022-07-25	1.610	1.620	1.590	1.610	1.610	283,500
2022-07-22	1.610	1.610	1.590	1.590	1.590	203,200
2022-07-21	1.600	1.620	1.600	1.610	1.610	122,800
2022-07-20	1.600	1.610	1.590	1.590	1.590	281,400
2022-07-19	1.630	1.670	1.580	1.580	1.580	955,800
2022-07-18	1.590	1.800	1.570	1.630	1.630	3,889,800
2022-07-15	1.600	1.600	1.570	1.580	1.580	300,100
2022-07-14	1.620	1.650	1.610	1.620	1.620	157,400
2022-07-12	1.670	1.670	1.610	1.620	1.620	641,800
2022-07-11	1.600	1.640	1.590	1.590	1.590	388,600
2022-07-08	1.610	1.650	1.590	1.600	1.600	704,000
2022-07-07	1.560	1.870	1.560	1.600	1.600	8,984,300
2022-07-06	1.560	1.580	1.550	1.570	1.570	181,200
2022-07-05	1.600	1.600	1.560	1.570	1.570	352,600
2022-07-04	1.610	1.610	1.600	1.600	1.600	39,600
2022-07-01	1.600	1.620	1.590	1.590	1.590	247,700
2022-06-30	1.640	1.640	1.600	1.600	1.600	633,500
2022-06-29	1.640	1.660	1.630	1.650	1.650	191,000
2022-06-28	1.640	1.710	1.640	1.660	1.660	637,000
2022-06-27	1.660	1.690	1.620	1.640	1.640	282,600
2022-06-24	1.660	1.670	1.650	1.650	1.650	124,500
2022-06-23	1.650	1.690	1.630	1.650	1.650	925,000
2022-06-22	1.690	1.690	1.660	1.660	1.660	307,800
2022-06-21	1.690	1.710	1.680	1.690	1.690	508,400
2022-06-20	1.680	1.710	1.660	1.680	1.680	610,300
2022-06-17	1.650	1.710	1.650	1.670	1.670	712,200
2022-06-16	1.850	1.850	1.680	1.680	1.680	4,733,100
2022-06-15	1.700	2.180	1.660	1.820	1.820	17,051,400
2022-06-14	1.670	1.680	1.650	1.680	1.680	261,400
2022-06-13	1.680	1.700	1.670	1.680	1.680	324,400
2022-06-10	1.710	1.720	1.690	1.710	1.710	96,000
2022-06-09	1.710	1.730	1.690	1.700	1.700	28,400
2022-06-08	1.700	1.710	1.690	1.710	1.710	228,500
2022-06-07	1.750	1.750	1.690	1.700	1.700	246,100
2022-06-06	1.740	1.740	1.710	1.720	1.720	83,900
2022-06-02	1.760	1.760	1.730	1.740	1.740	116,500
2022-06-01	1.770	1.830	1.750	1.760	1.760	459,200
2022-05-31	1.720	1.770	1.720	1.730	1.730	42,700
2022-05-30	1.720	1.740	1.710	1.730	1.730	34,600
2022-05-27	1.700	1.720	1.700	1.720	1.720	66,600
2022-05-26	1.710	1.720	1.690	1.720	1.720	79,400
2022-05-25	1.710	1.710	1.690	1.710	1.710	73,000
2022-05-24	1.690	1.710	1.690	1.700	1.700	12,500
2022-05-23	1.690	1.720	1.680	1.690	1.690	25,800
2022-05-20	1.700	1.700	1.690	1.690	1.690	236,100
2022-05-19	1.710	1.710	1.670	1.700	1.700	22,800
2022-05-18	1.660	1.780	1.650	1.730	1.730	78,000
2022-05-17	1.660	1.660	1.650	1.660	1.660	345,100
2022-05-13	1.690	1.710	1.650	1.660	1.660	124,200
2022-05-12	1.670	1.710	1.660	1.670	1.670	362,100

← NewerPage 18 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.