Polynet PCL (BKK:POLY)
Thailand · Delayed Price · Currency is THB 6.50
-0.60 (-8.45%)
At close: Mar 24, 2026
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | - | -2.82% | 3,000 |
| Mar 23, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | - | 7,003 |
| Mar 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 2,202 |
| Mar 19, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | -1.41% | 13,500 |
| Mar 18, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | - | 5,300 |
| Mar 17, 2026 | 7.10 | 7.10 | 6.75 | 7.10 | 7.10 | -2.74% | 1,900 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,010 |
| Mar 13, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 0.69% | 2,700 |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 228 |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 818 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -4.61% | 3,901 |
| 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 |