Polynet PCL (BKK:POLY)
Thailand · Delayed Price · Currency is THB 7.05
+0.25 (3.68%)
Aug 29, 2025, 3:20 PM ICT
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.00 | 7.50 | 7.00 | 7.05 | 7.05 | 3.68% | 9,200 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 200 |
| 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 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| 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 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| 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 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - | - |
| Jul 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 2.26% | 800 |
| Jul 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40 | - | - |
| Jul 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40 | - | - |
| 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 |
| Jun 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.64 | 0.73% | 1,005 |
| Jun 23, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.59 | 0.74% | 300 |
| Jun 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 0.74% | 1,900 |
| Jun 19, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.49 | - | 9,000 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.49 | - | 1,000 |
| Jun 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.49 | -0.74% | 500 |