Polynet PCL (BKK:POLY)
Thailand
· Delayed Price · Currency is THB 7.00
+0.05 (0.72%)
At close: Dec 4, 2025
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 2,700 |
| Dec 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 5,400 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 3,900 |
| Dec 1, 2025 | 7.15 | 7.15 | 6.85 | 6.90 | 6.90 | -3.50% | 4,952 |
| Nov 28, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 1,000 |
| Nov 25, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | 1,301 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | 820 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 13,000 |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 100 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Nov 18, 2025 | 7.50 | 7.70 | 7.00 | 7.10 | 7.10 | 1.43% | 5,020 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 16,410 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 200 |
| Nov 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 1,400 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 5,000 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 3,900 |
| Nov 7, 2025 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 4,104 |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 200 |
| Nov 5, 2025 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 8,118 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 700 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 1,000 |
| Oct 31, 2025 | 6.75 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 3,255 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Oct 28, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 1.48% | 10,300 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1,539 |
| Oct 24, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | 4,379 |
| Oct 22, 2025 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 15,646 |
| Oct 21, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 17,200 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | - | 7,116 |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 4,901 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3,300 |
| Oct 15, 2025 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | - | 3,204 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - | 1,601 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 3,700 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 12,446 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.55 | 6.70 | 6.70 | -3.60% | 7,204 |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 201 |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 2,200 |
| Oct 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 3,400 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 6,302 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 1.47% | 2,704 |
| Sep 30, 2025 | 6.90 | 7.05 | 6.80 | 6.80 | 6.80 | 0.74% | 22,400 |
| Sep 29, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 6,800 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 2,102 |
| Sep 25, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 9,463 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.96% | 9,702 |
| Sep 23, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 2,709 |
| Sep 22, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.13% | 13,401 |
| Sep 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 200 |
| Sep 18, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 6,400 |
| Sep 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,200 |
| Sep 16, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 3,300 |
| Sep 15, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 7,200 |
| Sep 12, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 3,206 |
| Sep 11, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | 300 |
| Sep 9, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 601 |
| Sep 8, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 3,500 |
| Sep 5, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 400 |
| Sep 4, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 2,903 |
| Sep 3, 2025 | 7.15 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 4,902 |
| Sep 1, 2025 | 7.00 | 7.35 | 7.00 | 7.30 | 7.30 | 3.55% | 700 |
| Aug 29, 2025 | 7.00 | 7.50 | 7.00 | 7.05 | 7.05 | 3.68% | 8,700 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -4.23% | 9,574 |
| Aug 26, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.83 | 1.43% | 33,303 |
| Aug 25, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 6.73 | -0.71% | 6,801 |
| Aug 22, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.78 | - | 3,200 |
| Aug 21, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 6.78 | 0.71% | 2,705 |
| Aug 20, 2025 | 6.95 | 7.10 | 6.90 | 7.00 | 6.73 | -0.71% | 23,900 |
| Aug 19, 2025 | 6.75 | 7.05 | 6.70 | 7.05 | 6.78 | - | 11,901 |
| Aug 18, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 6.78 | - | 5,400 |
| Aug 15, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.78 | -1.40% | 2,700 |
| Aug 14, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 6.88 | 2.88% | 13,100 |
| Aug 13, 2025 | 6.85 | 7.05 | 6.85 | 6.95 | 6.69 | 2.21% | 11,421 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.54 | - | 4,100 |
| Aug 7, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.54 | - | 8,100 |
| Aug 6, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.54 | -0.73% | 4,700 |
| Aug 5, 2025 | 6.75 | 6.85 | 6.65 | 6.85 | 6.59 | 1.48% | 11,702 |
| Aug 4, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.49 | 0.75% | 8,410 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.45 | - | 4,914 |
| Jul 31, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.45 | 1.52% | 5,129 |
| Jul 30, 2025 | 6.65 | 6.65 | 6.30 | 6.60 | 6.35 | -1.49% | 33,638 |
| Jul 25, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.45 | - | 5,400 |
| Jul 24, 2025 | 6.65 | 6.90 | 6.65 | 6.70 | 6.45 | - | 600 |
| Jul 23, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.45 | -0.74% | 9,100 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.70 | 6.75 | 6.49 | 0.75% | 3,300 |
| Jul 21, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.45 | - | 1,205 |
| Jul 17, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.45 | 1.52% | 300 |
| Jul 16, 2025 | 6.60 | 6.75 | 6.45 | 6.60 | 6.35 | - | 8,807 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.35 | -1.49% | 4,702 |
| Jul 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | -1.47% | 500 |
| Jul 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 0.74% | 100 |
| Jul 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.49 | -0.74% | 100 |
| Jul 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 2.26% | 800 |
| Jul 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40 | - | 2,200 |
| Jul 1, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.40 | -4.32% | 3,900 |
| Jun 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.69 | - | 150 |
| Jun 27, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.69 | 1.46% | 631 |
| Jun 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.59 | 3.01% | 100 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.40 | -3.62% | 2,105 |