Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.760	1.760	1.740	1.740	1.740	229,700
2022-05-10	1.780	1.780	1.760	1.760	1.760	208,800
2022-05-09	1.800	1.800	1.760	1.790	1.790	105,500
2022-05-06	1.790	1.800	1.770	1.800	1.800	89,600
2022-05-05	1.830	1.830	1.770	1.810	1.810	453,800
2022-05-03	1.850	1.850	1.800	1.800	1.800	166,700
2022-04-29	1.830	1.850	1.820	1.850	1.850	131,300
2022-04-28	1.820	1.840	1.810	1.840	1.840	147,200
2022-04-27	1.820	1.820	1.800	1.820	1.820	160,200
2022-04-26	1.820	1.830	1.800	1.820	1.820	422,700
2022-04-25	1.840	1.850	1.800	1.820	1.820	267,700
2022-04-22	1.860	1.880	1.840	1.840	1.840	202,700
2022-04-21	1.970	1.970	1.850	1.850	1.850	543,300
2022-04-20	1.890	1.890	1.860	1.870	1.870	58,700
2022-04-19	1.870	1.940	1.840	1.870	1.870	207,200
2022-04-18	1.820	1.850	1.820	1.850	1.850	55,200
2022-04-12	1.850	1.860	1.840	1.840	1.840	135,700
2022-04-11	1.880	1.880	1.840	1.840	1.840	422,000
2022-04-08	1.890	1.890	1.880	1.890	1.890	85,300
2022-04-07	1.910	1.910	1.870	1.890	1.890	582,000
2022-04-05	1.890	1.930	1.890	1.910	1.910	488,200
2022-04-04	1.890	1.910	1.880	1.900	1.900	416,900
2022-04-01	1.870	1.910	1.870	1.900	1.900	470,000
2022-03-31	1.900	1.900	1.860	1.880	1.880	862,400
2022-03-30	1.890	1.900	1.870	1.900	1.900	472,100
2022-03-29	1.910	1.910	1.880	1.900	1.900	555,400
2022-03-28	1.920	1.940	1.870	1.910	1.910	1,882,000
2022-03-25	2.060	2.060	1.910	1.920	1.920	2,478,700
2022-03-24	2.000	2.100	1.990	2.000	2.000	6,734,400
2022-03-23	1.920	2.260	1.920	1.990	1.990	19,672,000
2022-03-22	1.840	1.850	1.840	1.840	1.840	21,000
2022-03-21	1.860	1.860	1.810	1.850	1.850	80,200
2022-03-18	1.870	1.870	1.810	1.840	1.840	23,000
2022-03-17	1.840	1.850	1.810	1.810	1.810	231,300
2022-03-16	1.840	1.840	1.810	1.840	1.840	58,000
2022-03-15	1.850	1.860	1.840	1.860	1.860	67,500
2022-03-14	1.870	1.870	1.850	1.860	1.860	11,600
2022-03-11	1.840	1.880	1.810	1.860	1.860	101,600
2022-03-10	1.860	1.880	1.840	1.840	1.840	198,800
2022-03-09	1.760	1.880	1.740	1.880	1.880	509,600
2022-03-08	1.760	1.800	1.760	1.800	1.800	641,400
2022-03-07	1.860	1.860	1.830	1.830	1.830	154,200
2022-03-04	1.860	1.860	1.840	1.860	1.860	127,100
2022-03-03	1.860	1.870	1.850	1.850	1.850	129,300
2022-03-02	1.850	1.860	1.850	1.860	1.860	335,900
2022-03-01	1.880	1.890	1.850	1.890	1.890	468,100
2022-02-28	1.890	1.890	1.860	1.890	1.890	134,200
2022-02-25	1.890	1.940	1.820	1.890	1.890	897,300
2022-02-24	1.950	1.950	1.890	1.930	1.930	268,300
2022-02-23	1.970	1.980	1.920	1.950	1.950	55,100
2022-02-22	1.950	1.970	1.930	1.970	1.970	80,400
2022-02-21	1.960	1.980	1.940	1.970	1.970	48,900
2022-02-18	1.950	1.960	1.940	1.960	1.960	86,700
2022-02-17	1.950	1.960	1.940	1.950	1.950	235,000
2022-02-15	1.950	1.950	1.940	1.950	1.950	79,500
2022-02-14	1.940	1.950	1.940	1.940	1.940	47,500
2022-02-11	1.970	1.970	1.930	1.940	1.940	480,500
2022-02-10	1.980	1.990	1.980	1.980	1.980	42,100
2022-02-09	1.980	2.000	1.980	1.980	1.980	164,300
2022-02-08	1.990	1.990	1.980	1.990	1.990	124,700

← NewerPage 19 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.