Skip to main content
TPI Polene PCL (BKK:TPIPL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.800
-0.050 (-5.88%)
Apr 28, 2026, 4:35 PM ICT

TPI Polene PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.840.790.800.80-5.88%117,205,009
Apr 27, 20260.830.870.810.850.853.66%145,715,600
Apr 24, 20260.810.830.800.820.82-78,429,640
Apr 23, 20260.840.850.810.820.82-3.53%139,042,500
Apr 22, 20260.790.870.790.850.858.97%210,043,700
Apr 21, 20260.720.780.720.780.789.86%142,956,100
Apr 20, 20260.710.710.700.710.71-8,378,592
Apr 17, 20260.710.730.710.710.71-12,008,740
Apr 16, 20260.710.720.700.710.711.43%18,199,540
Apr 10, 20260.710.710.700.700.70-6,421,446
Apr 9, 20260.710.720.700.700.70-1.41%29,476,170
Apr 8, 20260.690.720.690.710.712.90%51,129,810
Apr 7, 20260.700.700.680.690.69-21,280,700
Apr 3, 20260.700.710.690.690.69-1.43%14,518,000
Apr 2, 20260.710.710.690.700.70-1.41%22,772,240
Apr 1, 20260.710.720.700.710.71-27,521,502
Mar 31, 20260.710.720.700.710.71-25,061,110
Mar 30, 20260.700.720.700.710.71-11,335,960
Mar 27, 20260.710.720.700.710.711.43%11,876,100
Mar 26, 20260.700.710.700.700.70-9,256,601
Mar 25, 20260.710.720.700.700.70-11,851,210
Mar 24, 20260.700.720.700.700.70-27,346,320
Mar 23, 20260.720.730.700.700.70-4.11%23,873,900
Mar 20, 20260.700.730.690.730.735.80%66,340,850
Mar 19, 20260.710.710.690.690.69-2.82%26,031,690
Mar 18, 20260.720.730.710.710.71-8,114,008
Mar 17, 20260.710.740.710.710.711.43%17,756,400
Mar 16, 20260.720.720.700.700.70-2.78%9,374,201
Mar 13, 20260.720.720.700.720.72-2,700,114
Mar 12, 20260.710.720.680.720.721.41%17,446,000
Mar 11, 20260.720.720.700.710.71-4.05%11,629,360
Mar 10, 20260.730.740.720.740.711.37%16,530,720
Mar 9, 20260.710.730.700.730.70-1.35%19,829,930
Mar 6, 20260.730.740.720.740.711.37%7,116,985
Mar 5, 20260.750.750.720.730.701.39%8,227,205
Mar 4, 20260.750.750.710.720.69-5.26%38,063,230
Mar 2, 20260.760.780.760.760.73-3.80%37,109,780
Feb 27, 20260.800.800.780.790.76-1.25%18,731,770
Feb 26, 20260.800.810.790.800.77-18,510,000
Feb 25, 20260.810.820.790.800.77-29,113,600
Feb 24, 20260.800.810.790.800.77-8,867,870
Feb 23, 20260.820.830.790.800.77-1.23%32,311,340
Feb 20, 20260.800.820.780.810.781.25%26,441,830
Feb 19, 20260.790.810.780.800.771.27%17,813,170
Feb 18, 20260.800.800.770.790.76-1.25%19,964,950
Feb 17, 20260.780.800.770.800.772.56%15,496,180
Feb 16, 20260.770.790.760.780.752.63%17,484,910
Feb 13, 20260.770.770.750.760.73-1.30%11,897,280
Feb 12, 20260.760.770.760.770.741.32%13,794,600
Feb 11, 20260.740.770.740.760.732.70%15,547,420
Feb 10, 20260.720.750.720.740.712.78%20,109,990
Feb 9, 20260.720.730.710.720.69-19,212,870
Feb 6, 20260.710.720.700.720.691.41%4,739,064
Feb 5, 20260.710.720.700.710.68-3,953,596
Feb 4, 20260.710.710.700.710.681.43%21,250,690
Feb 3, 20260.710.720.700.700.67-1.41%19,281,200
Feb 2, 20260.740.740.690.710.68-2.74%27,053,710
Jan 30, 20260.730.740.730.730.70-1.35%2,349,820
Jan 29, 20260.750.750.720.740.71-1.33%9,303,530
Jan 28, 20260.750.750.730.750.721.35%1,632,489
Jan 27, 20260.740.750.730.740.711.37%1,933,830
Jan 26, 20260.750.750.730.730.70-1.35%5,466,367
Jan 23, 20260.750.760.730.740.71-7,583,381
Jan 22, 20260.760.770.740.740.71-2.63%11,107,310
Jan 21, 20260.760.770.750.760.73-7,310,298
Jan 20, 20260.760.780.750.760.73-14,373,970
Jan 19, 20260.740.760.740.760.731.33%8,338,994
Jan 16, 20260.730.750.730.750.721.35%20,943,480
Jan 15, 20260.720.740.710.740.714.23%9,592,081
Jan 14, 20260.710.730.700.710.68-12,735,850
Jan 13, 20260.710.720.700.710.68-16,115,000
Jan 12, 20260.710.720.710.710.68-10,978,670
Jan 9, 20260.700.710.700.710.681.43%10,109,740
Jan 8, 20260.700.710.700.700.67-4,504,432
Jan 7, 20260.690.710.690.700.671.45%3,048,240
Jan 6, 20260.700.710.690.690.66-1.43%3,189,174
Jan 5, 20260.700.710.690.700.671.45%8,521,114
Dec 30, 20250.690.700.690.690.661.47%2,450,325
Dec 29, 20250.690.700.680.680.65-1.45%3,407,060
Dec 26, 20250.710.710.680.690.66-1.43%9,222,326
Dec 25, 20250.710.710.700.700.67-1.41%454,113
Dec 24, 20250.700.720.700.710.681.43%6,550,478
Dec 23, 20250.690.710.690.700.671.45%3,466,860
Dec 22, 20250.690.700.680.690.66-2,066,816
Dec 19, 20250.690.700.680.690.66-912,219
Dec 18, 20250.700.700.680.690.66-1,890,246
Dec 17, 20250.690.700.690.690.66-2,284,718
Dec 16, 20250.710.710.680.690.66-2.82%6,092,541
Dec 15, 20250.690.710.690.710.682.90%8,163,865
Dec 12, 20250.680.700.680.690.661.47%9,735,073
Dec 11, 20250.690.690.670.680.65-2,707,798
Dec 9, 20250.690.690.680.680.65-1.45%1,304,283
Dec 8, 20250.690.690.670.690.661.47%6,168,903
Dec 4, 20250.680.690.670.680.65-4,128,207
Dec 3, 20250.680.690.680.680.65-1,804,937
Dec 2, 20250.680.680.670.680.651.49%2,348,489
Dec 1, 20250.670.690.670.670.64-8,349,628
Nov 28, 20250.680.680.670.670.64-4,339,308
Nov 27, 20250.670.680.660.670.641.52%4,797,923
Nov 26, 20250.680.680.660.660.63-1.49%5,085,212