Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

TPI Polene Public Company Limited (TPIPL.BK)

Compare
0.9600
0.0000
(0.00%)
At close: 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.96000.96000.95000.96000.96001,555,739
Feb 20, 20250.96000.97000.95000.96000.96004,228,800
Feb 19, 20250.95000.97000.95000.96000.96004,093,200
Feb 18, 20250.95000.96000.94000.95000.95002,417,000
Feb 17, 20250.93000.96000.92000.94000.94006,769,300
Feb 14, 20250.95000.95000.92000.93000.93008,726,400
Feb 13, 20250.96000.96000.94000.94000.94006,794,700
Feb 11, 20250.97000.97000.94000.96000.96005,799,100
Feb 10, 20250.96000.97000.95000.96000.96002,829,100
Feb 7, 20250.95000.96000.94000.96000.96004,265,800
Feb 6, 20250.99000.99000.95000.95000.95009,054,400
Feb 5, 20250.99000.99000.97000.98000.98008,039,500
Feb 4, 20251.00001.01000.98000.98000.98004,941,500
Feb 3, 20251.00001.00000.98001.00001.00002,933,900
Jan 31, 20251.01001.01000.99001.00001.00005,891,600
Jan 30, 20251.01001.01001.00001.00001.00001,697,900
Jan 29, 20251.01001.01001.00001.00001.00001,147,600
Jan 28, 20251.01001.02001.00001.00001.0000678,000
Jan 27, 20251.00001.02001.00001.00001.00001,330,200
Jan 24, 20251.00001.01001.00001.00001.00001,635,100
Jan 23, 20251.00001.01000.99001.00001.00002,734,400
Jan 22, 20251.00001.01000.99001.00001.00003,273,400
Jan 21, 20250.99001.01000.98000.99000.99005,106,400
Jan 20, 20251.01001.01000.98000.98000.980011,224,800
Jan 17, 20251.00001.02001.00001.01001.01001,463,500
Jan 16, 20251.01001.02000.99001.00001.000010,266,000
Jan 15, 20251.03001.03000.98001.01001.010015,610,500
Jan 14, 20251.03001.03001.01001.02001.02007,218,000
Jan 13, 20251.05001.05001.02001.03001.03005,687,300
Jan 10, 20251.05001.06001.04001.05001.05003,790,300
Jan 9, 20251.07001.07001.04001.06001.06008,956,400
Jan 8, 20251.07001.08001.06001.07001.07002,425,300
Jan 7, 20251.05001.08001.05001.06001.06002,616,300
Jan 6, 20251.07001.07001.05001.05001.05004,093,400
Jan 3, 20251.08001.08001.06001.07001.07001,322,600
Jan 2, 20251.08001.09001.07001.08001.08001,142,600
Dec 30, 20241.08001.08001.07001.08001.08002,106,800
Dec 27, 20241.08001.09001.07001.07001.07001,218,800
Dec 26, 20241.08001.09001.06001.07001.07002,365,700
Dec 25, 20241.07001.10001.07001.08001.08004,214,800
Dec 24, 20241.06001.08001.06001.07001.07002,348,400
Dec 23, 20241.06001.07001.05001.06001.06004,769,000
Dec 20, 20241.08001.09001.05001.06001.06008,110,500
Dec 19, 20241.11001.12001.08001.08001.08005,795,100
Dec 18, 20241.11001.12001.10001.11001.11003,440,700
Dec 17, 20241.10001.12001.10001.10001.10003,527,200
Dec 16, 20241.12001.12001.10001.10001.10002,106,800
Dec 13, 20241.12001.13001.11001.11001.11002,720,700
Dec 12, 20241.13001.13001.11001.12001.12002,921,200
Dec 11, 20241.13001.14001.12001.12001.12004,274,800
Dec 9, 20241.13001.14001.13001.13001.1300648,300
Dec 6, 20241.15001.15001.13001.13001.13002,391,100
Dec 4, 20241.13001.15001.12001.15001.15004,493,900
Dec 3, 20241.11001.13001.11001.13001.13003,277,100
Dec 2, 20241.11001.12001.11001.11001.11001,614,700
Nov 29, 20241.11001.12001.10001.12001.12001,937,200
Nov 28, 20241.11001.12001.11001.11001.11001,044,600
Nov 27, 20241.13001.13001.11001.11001.11003,563,800
Nov 26, 20241.13001.13001.11001.13001.13003,504,600
Nov 25, 20241.13001.14001.11001.13001.130015,989,700
Nov 22, 20241.11001.13001.10001.12001.12004,577,500
Nov 21, 20241.12001.12001.10001.11001.11003,821,700
Nov 20, 20241.12001.13001.10001.12001.12003,614,600
Nov 19, 20241.10001.12001.10001.12001.12001,590,500
Nov 18, 20241.10001.11001.09001.10001.10002,255,300
Nov 15, 20241.09001.10001.09001.10001.10002,755,300
Nov 14, 20241.10001.11001.08001.09001.09005,205,400
Nov 13, 20241.09001.10001.09001.10001.10003,015,800
Nov 12, 20241.12001.12001.08001.09001.090015,318,600
Nov 11, 20241.12001.13001.11001.12001.12004,094,100
Nov 8, 20241.13001.13001.11001.12001.12008,163,000
Nov 7, 20241.13001.14001.12001.13001.13003,323,200
Nov 6, 20241.15001.15001.13001.13001.13003,413,300
Nov 5, 20241.14001.15001.13001.15001.15002,385,300
Nov 4, 20241.15001.15001.12001.13001.130018,647,300
Nov 1, 20241.17001.17001.14001.15001.15003,875,400
Oct 31, 20241.15001.17001.14001.17001.17006,238,900
Oct 30, 20241.15001.15001.14001.15001.15001,426,900
Oct 29, 20241.14001.14001.14001.14001.1400-
Oct 28, 20241.15001.15001.14001.14001.14002,956,200
Oct 25, 20241.14001.14001.14001.14001.1400-
Oct 24, 20241.16001.16001.14001.14001.14009,276,900
Oct 22, 20241.17001.17001.17001.17001.1700-
Oct 21, 20241.17001.18001.16001.17001.17002,321,900
Oct 18, 20241.18001.18001.16001.17001.17002,814,600
Oct 17, 20241.18001.19001.17001.17001.17002,556,700
Oct 16, 20241.15001.15001.15001.15001.1500-
Oct 15, 20241.18001.18001.15001.15001.15005,902,100
Oct 11, 20241.18001.18001.18001.18001.1800-
Oct 10, 20241.19001.19001.18001.18001.18003,559,100
Oct 9, 20241.20001.20001.18001.19001.19003,103,500
Oct 8, 20241.18001.20001.17001.19001.190013,811,000
Oct 7, 20241.18001.19001.15001.18001.180014,045,200
Oct 4, 20241.18001.18001.18001.18001.1800-
Oct 3, 20241.20001.20001.18001.18001.18006,642,500
Oct 2, 20241.20001.21001.19001.19001.19006,984,700
Oct 1, 20241.19001.19001.19001.19001.1900-
Sep 30, 20241.22001.23001.19001.19001.190018,825,000
Sep 27, 20241.21001.21001.21001.21001.2100-
Sep 26, 20241.24001.24001.20001.21001.210010,139,300
Sep 25, 20241.24001.25001.22001.24001.240010,404,200
Sep 24, 20241.21001.24001.21001.24001.240014,410,800
Sep 23, 20241.22001.24001.20001.21001.210023,775,300
Sep 20, 20241.24001.24001.24001.24001.2400-
Sep 19, 20241.24001.24001.24001.24001.2400-
Sep 18, 20241.24001.24001.24001.24001.2400-
Sep 17, 20241.24001.24001.24001.24001.2400-
Sep 16, 20241.24001.24001.24001.24001.2400-
Sep 13, 20241.23001.25001.23001.24001.24003,076,200
Sep 12, 20241.23001.24001.22001.22001.22002,796,200
Sep 11, 2024 0.0200 Dividend
Sep 11, 20241.23001.24001.21001.23001.23008,172,800
Sep 10, 20241.29001.29001.25001.26001.240012,850,900
Sep 9, 20241.24001.24001.24001.24001.2203-
Sep 6, 20241.24001.24001.24001.24001.2203-
Sep 5, 20241.22001.25001.21001.24001.220311,298,200
Sep 4, 20241.20001.20001.20001.20001.1810-
Sep 3, 20241.20001.20001.20001.20001.1810-
Sep 2, 20241.20001.20001.20001.20001.1810-
Aug 30, 20241.20001.22001.20001.20001.181012,970,000
Aug 29, 20241.22001.22001.19001.20001.18104,483,900
Aug 28, 20241.21001.21001.21001.21001.1908-
Aug 27, 20241.24001.25001.20001.21001.19088,819,900
Aug 26, 20241.25001.25001.21001.24001.220318,255,400
Aug 23, 20241.19001.25001.19001.25001.230213,531,000
Aug 22, 20241.18001.18001.18001.18001.1613-
Aug 21, 20241.18001.19001.17001.18001.16137,288,700
Aug 20, 20241.20001.21001.15001.17001.151410,608,300
Aug 19, 20241.15001.15001.15001.15001.1317-
Aug 16, 20241.13001.16001.13001.15001.131711,274,200
Aug 15, 20241.10001.10001.10001.10001.0825-
Aug 14, 20241.10001.12001.09001.10001.082511,707,800
Aug 13, 20241.09001.11001.07001.09001.07276,618,400
Aug 9, 20241.07001.09001.07001.08001.062910,639,300
Aug 8, 20241.07001.07001.07001.07001.0530-
Aug 7, 20241.08001.09001.06001.07001.05308,743,800
Aug 6, 20241.09001.10001.07001.08001.06297,569,400
Aug 5, 20241.13001.13001.09001.09001.072710,014,800
Aug 2, 20241.13001.13001.13001.13001.1121-
Aug 1, 20241.14001.16001.12001.13001.112110,295,700
Jul 31, 20241.13001.14001.12001.14001.121914,711,900
Jul 30, 20241.18001.18001.18001.18001.1613-
Jul 26, 20241.18001.18001.17001.18001.16138,209,600
Jul 25, 20241.18001.18001.16001.17001.15145,647,600
Jul 24, 20241.20001.21001.17001.18001.161316,222,600
Jul 23, 20241.28001.29001.19001.20001.181019,344,700
Jul 19, 20241.28001.29001.27001.28001.25975,751,900
Jul 18, 20241.29001.29001.28001.28001.25972,188,500
Jul 17, 20241.29001.29001.29001.29001.2695-
Jul 16, 20241.30001.30001.28001.29001.26954,180,700
Jul 15, 20241.32001.32001.32001.32001.2990-
Jul 12, 20241.32001.32001.32001.32001.2990-
Jul 11, 20241.32001.32001.32001.32001.2990-
Jul 10, 20241.32001.32001.32001.32001.2990-
Jul 9, 20241.32001.32001.32001.32001.2990-
Jul 8, 20241.32001.32001.31001.32001.29902,465,300
Jul 5, 20241.31001.32001.30001.32001.29904,481,900
Jul 4, 20241.31001.32001.30001.31001.28922,574,800
Jul 3, 20241.32001.32001.30001.31001.28924,256,900
Jul 2, 20241.32001.32001.32001.32001.2990-
Jul 1, 20241.32001.32001.32001.32001.2990-
Jun 28, 20241.32001.32001.31001.32001.29905,794,700
Jun 27, 20241.33001.34001.31001.32001.29903,380,700
Jun 26, 20241.33001.33001.33001.33001.3089-
Jun 25, 20241.33001.33001.33001.33001.3089-
Jun 24, 20241.34001.34001.32001.33001.30893,091,100
Jun 21, 20241.29001.34001.29001.34001.318712,753,100
Jun 20, 20241.31001.31001.29001.29001.26959,636,400
Jun 19, 20241.36001.36001.36001.36001.3384-
Jun 18, 20241.36001.36001.36001.36001.3384-
Jun 17, 20241.36001.36001.36001.36001.3384-
Jun 14, 20241.37001.37001.36001.36001.33843,189,400
Jun 13, 20241.37001.37001.35001.36001.33844,652,800
Jun 12, 20241.36001.37001.35001.36001.33849,237,500
Jun 11, 20241.36001.36001.36001.36001.3384-
Jun 10, 20241.37001.37001.35001.36001.338412,741,300
Jun 7, 20241.36001.36001.36001.36001.3384-
Jun 6, 20241.37001.37001.35001.36001.338418,035,500
Jun 5, 20241.37001.38001.36001.36001.33844,975,900
Jun 4, 20241.36001.38001.36001.37001.34837,109,300
May 31, 20241.38001.38001.38001.38001.3581-
May 30, 20241.38001.38001.38001.38001.3581-
May 29, 20241.38001.38001.37001.38001.35812,740,200
May 28, 20241.37001.39001.37001.37001.34836,398,300
May 27, 20241.37001.38001.36001.37001.348311,824,400
May 24, 20241.36001.36001.36001.36001.3384-
May 23, 20241.37001.37001.35001.36001.33847,095,200
May 21, 20241.35001.35001.35001.35001.3286-
May 20, 20241.35001.35001.35001.35001.3286-
May 17, 20241.36001.37001.35001.35001.32863,530,900
May 16, 20241.37001.37001.37001.37001.3483-
May 15, 20241.37001.37001.37001.37001.3483-
May 14, 20241.36001.37001.36001.37001.34831,873,900
May 13, 20241.36001.37001.35001.36001.33842,494,100
May 10, 20241.35001.36001.35001.35001.32861,788,900
May 9, 20241.36001.37001.35001.35001.32861,581,100
May 8, 20241.37001.37001.35001.36001.33842,355,700
May 7, 20241.37001.37001.37001.37001.3483-
May 3, 20241.37001.37001.36001.37001.34831,629,100
May 2, 20241.37001.37001.35001.37001.34832,259,800
Apr 30, 20241.36001.36001.36001.36001.3384-
Apr 29, 20241.35001.37001.35001.36001.33844,054,400
Apr 26, 20241.36001.37001.35001.35001.32861,652,100
Apr 25, 20241.36001.37001.35001.35001.32861,227,000
Apr 24, 20241.35001.35001.35001.35001.3286-
Apr 23, 20241.35001.36001.35001.35001.32861,669,200
Apr 22, 20241.36001.37001.34001.35001.32865,005,000
Apr 19, 20241.37001.37001.37001.37001.3483-
Apr 18, 20241.37001.37001.37001.37001.3483-
Apr 17, 20241.37001.37001.37001.37001.3483-
Apr 11, 20241.38001.38001.36001.37001.34833,420,500
Apr 10, 20241.36001.36001.36001.36001.3384-
Apr 9, 20241.36001.36001.36001.36001.3384-
Apr 5, 20241.36001.36001.35001.36001.3384986,900
Apr 4, 20241.36001.36001.36001.36001.3384-
Apr 3, 20241.36001.36001.34001.36001.33842,771,600
Apr 2, 20241.37001.37001.35001.35001.32862,532,500
Apr 1, 20241.37001.37001.36001.36001.33841,321,600
Mar 29, 20241.36001.38001.36001.37001.34831,818,400
Mar 28, 20241.36001.36001.36001.36001.3384-
Mar 27, 20241.36001.37001.36001.36001.33841,212,300
Mar 26, 20241.36001.36001.36001.36001.3384-
Mar 25, 20241.37001.37001.35001.36001.33842,916,900
Mar 22, 20241.37001.37001.37001.37001.3483-
Mar 21, 20241.37001.38001.36001.37001.34832,079,500
Mar 20, 20241.38001.38001.38001.38001.3581-
Mar 19, 20241.38001.38001.37001.38001.35812,508,700
Mar 18, 20241.40001.40001.36001.38001.35815,961,300
Mar 15, 20241.39001.39001.39001.39001.3679-
Mar 14, 20241.38001.39001.38001.39001.36791,608,700
Mar 13, 2024 0.0700 Dividend
Mar 13, 20241.39001.39001.37001.38001.35818,544,900
Mar 12, 20241.45001.45001.45001.45001.3581-
Mar 11, 20241.44001.45001.43001.45001.35811,178,600
Mar 8, 20241.44001.45001.43001.44001.34871,992,500
Mar 7, 20241.45001.45001.43001.44001.34873,540,400
Mar 6, 20241.43001.45001.42001.45001.35813,038,600
Mar 5, 20241.42001.44001.42001.43001.33942,697,000
Mar 4, 20241.43001.44001.42001.43001.33946,528,000
Mar 1, 20241.40001.42001.40001.42001.33006,017,400
Feb 29, 20241.39001.40001.39001.39001.30191,245,400
Feb 28, 20241.40001.40001.38001.39001.30194,051,400
Feb 27, 20241.41001.41001.38001.40001.31136,642,300
Feb 23, 20241.41001.42001.40001.41001.32062,149,800
Feb 22, 20241.41001.42001.40001.41001.32061,508,100
Feb 21, 20241.40001.42001.39001.41001.32064,118,600

Related Tickers

UCM.F Buzzi S.p.A.
43.60
0.00%
 
6378.KL WMG Holdings Bhd.
0.4000
0.00%
 
PPC.JO PPC Ltd
418.00
-0.48%
 
1252.HK CHINA TIANRUI
0.310
-1.59%
 
AFT.JO Afrimat Limited
6,180.00
+1.38%
 
STCM.L Steppe Cement Ltd.
15.50
0.00%
 
HLBZF Heidelberg Materials AG
146.28
0.00%
 
SAURASHCEM.NS Saurashtra Cement Limited
87.84
+2.65%
 
HCMLF Holcim AG
105.45
0.00%
 
CEM.MI Cementir Holding N.V.
13.02
-0.31%