Polynet PCL (BKK:POLY)
Thailand
· Delayed Price · Currency is THB 7.60
-0.30 (-3.80%)
At close: Mar 6, 2026
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 222 |
| Mar 5, 2026 | 7.50 | 8.00 | 7.20 | 7.90 | 7.90 | 4.64% | 21,500 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.30 | 7.55 | 7.25 | -3.21% | 6,141 |
| Mar 2, 2026 | 7.30 | 7.80 | 7.25 | 7.80 | 7.49 | 1.96% | 20,801 |
| Feb 27, 2026 | 7.50 | 7.80 | 7.50 | 7.65 | 7.35 | - | 10,954 |
| Feb 26, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.35 | - | 5,529 |
| Feb 25, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.35 | -1.92% | 9,407 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.65 | 7.80 | 7.49 | 2.63% | 22,500 |
| Feb 23, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.30 | 2.70% | 10,832,360 |
| Feb 20, 2026 | 7.45 | 7.45 | 7.25 | 7.40 | 7.11 | 0.68% | 19,509 |
| Feb 19, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.06 | - | 16,920 |
| Feb 18, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.06 | 1.38% | 26,421 |
| Feb 17, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 6.96 | 0.69% | 5,106 |
| Feb 16, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 6.91 | - | 10,500 |
| Feb 13, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 6.91 | 0.70% | 18,110 |
| Feb 12, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 6.87 | 1.42% | 4,004 |
| Feb 11, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 6.77 | -0.70% | 3,900 |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | 0.71% | 101 |
| Feb 9, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.77 | 0.71% | 1,800 |
| Feb 6, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.72 | -1.41% | 300 |
| Feb 5, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 6.82 | 1.43% | 701 |
| Feb 4, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.72 | - | 600 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | - | 100 |
| Feb 2, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.72 | - | 9,542 |
| Jan 30, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.72 | 1.45% | 3,300 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.63 | -2.82% | 13,401 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 6.82 | -1.39% | 600 |
| Jan 27, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 6.91 | - | 7,300 |
| Jan 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | 0.70% | 201 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - | 3,100 |
| Jan 22, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 6.87 | - | 1,100 |
| Jan 20, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 6.87 | 1.42% | 3,301 |
| Jan 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.77 | - | 6,114 |
| Jan 16, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 6.77 | 0.71% | 2,801 |
| Jan 15, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 6.72 | -1.41% | 4,701 |
| Jan 14, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 6.82 | 3.65% | 301 |
| Jan 13, 2026 | 7.05 | 7.05 | 6.70 | 6.85 | 6.58 | -3.52% | 6,165 |
| Jan 12, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 6.82 | -1.39% | 7,510 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | - | 102 |
| Jan 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | -0.69% | 520 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.00 | 7.25 | 6.96 | 3.57% | 1,801 |
| Jan 5, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.72 | - | 19,500 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | - | 8,401 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | -2.10% | 200 |
| Dec 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - | 100 |
| Dec 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | - | 200 |
| Dec 24, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 6.87 | - | 300 |
| Dec 23, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 6.87 | -0.69% | 1,600 |
| Dec 22, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 6.91 | 3.60% | 10,000 |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.67 | - | 6,700 |
| Dec 18, 2025 | 6.90 | 7.00 | 6.80 | 6.95 | 6.67 | -0.71% | 7,800 |
| Dec 17, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 6.72 | 0.72% | 1,700 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.67 | -0.71% | 2,500 |
| Dec 11, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.72 | 0.72% | 3,200 |
| Dec 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.67 | - | 1,501 |
| Dec 8, 2025 | 6.90 | 6.95 | 6.80 | 6.95 | 6.67 | -0.71% | 13,400 |
| Dec 4, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 6.72 | 0.72% | 2,700 |
| Dec 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.67 | 0.72% | 5,400 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.63 | - | 3,900 |
| Dec 1, 2025 | 7.15 | 7.15 | 6.85 | 6.90 | 6.63 | -3.50% | 4,952 |
| Nov 28, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 6.87 | 0.70% | 1,000 |
| Nov 25, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 6.82 | 2.90% | 1,301 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.63 | 0.73% | 820 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.58 | -3.52% | 13,000 |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | 1.43% | 100 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | -1.41% | 100 |
| Nov 18, 2025 | 7.50 | 7.70 | 7.00 | 7.10 | 6.82 | 1.43% | 5,020 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 6.72 | -0.71% | 16,410 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.77 | - | 200 |
| Nov 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 6.77 | 1.44% | 1,400 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.67 | 1.46% | 5,000 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.58 | -2.14% | 3,900 |
| Nov 7, 2025 | 7.00 | 7.00 | 6.85 | 7.00 | 6.72 | 0.72% | 4,104 |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.67 | - | 200 |
| Nov 5, 2025 | 6.95 | 6.95 | 6.65 | 6.95 | 6.67 | 1.46% | 8,118 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.58 | 0.74% | 700 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.53 | -2.16% | 1,000 |
| Oct 31, 2025 | 6.75 | 6.95 | 6.65 | 6.95 | 6.67 | 1.46% | 3,255 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | - | 100 |
| Oct 28, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.58 | 1.48% | 10,300 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.48 | -0.74% | 1,539 |
| Oct 24, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.53 | 2.26% | 4,379 |
| Oct 22, 2025 | 6.65 | 6.80 | 6.65 | 6.65 | 6.39 | -1.48% | 15,646 |
| Oct 21, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.48 | 0.75% | 17,200 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.43 | - | 7,116 |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.43 | -1.47% | 4,901 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.53 | - | 3,300 |
| Oct 15, 2025 | 6.70 | 6.95 | 6.70 | 6.80 | 6.53 | - | 3,204 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.53 | - | 1,601 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.53 | 0.74% | 3,700 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.60 | 6.75 | 6.48 | 0.75% | 12,446 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.55 | 6.70 | 6.43 | -3.60% | 7,204 |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.67 | 1.46% | 201 |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | -1.44% | 2,200 |
| Oct 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.67 | -0.71% | 3,400 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 6.72 | 1.45% | 6,302 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.63 | 1.47% | 2,704 |
| Sep 30, 2025 | 6.90 | 7.05 | 6.80 | 6.80 | 6.53 | 0.74% | 22,400 |
| Sep 29, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.48 | -1.46% | 6,800 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | -0.72% | 2,102 |