Thai Polycons Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.990	2.020	1.990	1.990	1.990	305,700
2022-02-04	1.990	2.020	1.990	2.000	2.000	380,800
2022-02-03	2.020	2.020	1.990	1.990	1.990	237,400
2022-02-02	2.020	2.040	2.000	2.020	2.020	331,400
2022-02-01	1.980	2.040	1.980	2.040	2.040	642,500
2022-01-31	2.000	2.000	1.980	2.000	2.000	72,700
2022-01-28	1.980	2.000	1.980	1.980	1.980	74,600
2022-01-27	1.970	2.020	1.970	1.980	1.980	435,600
2022-01-26	1.940	1.980	1.940	1.980	1.980	157,200
2022-01-25	2.000	2.000	1.950	1.990	1.990	63,900
2022-01-24	1.910	2.000	1.910	2.000	2.000	456,500
2022-01-21	1.990	2.000	1.960	2.000	2.000	479,700
2022-01-20	2.020	2.040	2.000	2.000	2.000	487,400
2022-01-19	2.040	2.040	2.020	2.020	2.020	592,200
2022-01-18	2.040	2.040	2.000	2.040	2.040	869,800
2022-01-17	2.040	2.040	2.000	2.040	2.040	1,011,700
2022-01-14	2.040	2.060	2.020	2.040	2.040	196,200
2022-01-13	2.040	2.060	2.020	2.040	2.040	276,400
2022-01-12	2.060	2.080	2.040	2.060	2.060	422,500
2022-01-11	2.100	2.100	2.060	2.060	2.060	249,900
2022-01-10	2.100	2.100	2.060	2.080	2.080	326,400
2022-01-07	2.120	2.120	2.060	2.080	2.080	120,900
2022-01-06	2.080	2.140	2.080	2.080	2.080	453,100
2022-01-05	2.060	2.080	2.060	2.080	2.080	477,200
2022-01-04	2.080	2.080	2.020	2.060	2.060	464,500
2021-12-30	2.040	2.060	2.000	2.020	2.020	817,600
2021-12-29	2.060	2.080	2.000	2.020	2.020	710,500
2021-12-28	2.080	2.080	2.060	2.080	2.080	367,800
2021-12-27	2.040	2.100	2.040	2.080	2.080	622,600
2021-12-24	2.080	2.080	2.060	2.060	2.060	708,400
2021-12-23	2.100	2.120	2.060	2.060	2.060	1,056,600
2021-12-22	2.060	2.100	2.040	2.080	2.080	869,200
2021-12-21	2.060	2.100	2.040	2.040	2.040	559,400
2021-12-20	2.120	2.120	2.040	2.040	2.040	1,352,800
2021-12-17	2.120	2.140	2.060	2.100	2.100	1,529,800
2021-12-16	2.140	2.140	2.080	2.120	2.120	987,700
2021-12-15	2.140	2.140	2.100	2.100	2.100	1,379,500
2021-12-14	2.060	2.120	2.060	2.100	2.100	1,644,300
2021-12-13	2.100	2.100	2.060	2.060	2.060	1,428,200
2021-12-09	2.060	2.140	2.040	2.100	2.100	5,556,800
2021-12-08	1.900	2.000	1.900	1.990	1.990	701,000
2021-12-07	1.830	1.880	1.830	1.870	1.870	233,800
2021-12-03	1.840	1.850	1.810	1.840	1.840	1,513,300
2021-12-02	1.840	1.850	1.830	1.840	1.840	137,800
2021-12-01	1.850	1.860	1.830	1.830	1.830	209,300
2021-11-30	1.880	1.880	1.840	1.840	1.840	371,400
2021-11-29	1.850	1.910	1.830	1.840	1.840	562,800
2021-11-26	1.920	1.930	1.860	1.860	1.860	2,084,900
2021-11-25	1.950	1.960	1.910	1.910	1.910	1,793,100
2021-11-24	1.950	1.950	1.940	1.940	1.940	579,600
2021-11-23	1.960	1.980	1.950	1.950	1.950	519,800
2021-11-22	1.960	1.970	1.940	1.950	1.950	473,500
2021-11-19	1.980	1.980	1.960	1.960	1.960	424,900
2021-11-18	2.020	2.020	1.970	1.970	1.970	826,800
2021-11-17	1.990	2.000	1.980	2.000	2.000	257,800
2021-11-16	1.980	1.990	1.970	1.990	1.990	364,300
2021-11-15	1.970	1.990	1.970	1.980	1.980	369,100
2021-11-12	1.980	1.980	1.950	1.980	1.980	442,200
2021-11-11	1.980	1.980	1.970	1.980	1.980	6,200
2021-11-10	1.950	1.980	1.950	1.970	1.970	45,100

← NewerPage 20 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.