Polynet PCL (BKK:POLY)
Thailand · Delayed Price · Currency is THB 7.05
+0.05 (0.71%)
May 25, 2026, 10:25 AM ICT
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,400 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 7,601 |
| May 20, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 3,100 |
| May 19, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 5,400 |
| May 18, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | -0.71% | 12,300 |
| May 15, 2026 | 7.10 | 7.90 | 6.95 | 7.05 | 7.05 | -0.70% | 17,200 |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 800 |
| May 13, 2026 | 7.15 | 7.20 | 6.90 | 7.20 | 7.20 | 1.41% | 4,845 |
| May 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 1,100 |
| May 11, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 22,700 |
| May 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 200 |
| May 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 400 |
| May 6, 2026 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 0.72% | 19,900 |
| May 5, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | - | 9,400 |
| Apr 30, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | 4,600 |
| Apr 29, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 16,320 |
| Apr 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 600 |
| Apr 27, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | - | 7,600 |
| Apr 24, 2026 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | 1.49% | 700 |
| Apr 23, 2026 | 6.65 | 6.95 | 6.65 | 6.70 | 6.70 | -3.60% | 800 |
| Apr 22, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | 501 |
| Apr 21, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 2,001 |
| Apr 20, 2026 | 6.80 | 6.90 | 6.65 | 6.90 | 6.90 | -0.72% | 10,200 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 100 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | - | 3,500 |
| Apr 10, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | - | 24,400 |
| Apr 9, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | 4,700 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.40 | 6.70 | 6.70 | -1.47% | 32,600 |
| Apr 7, 2026 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | - | 7,224 |
| Apr 3, 2026 | 6.70 | 7.20 | 6.70 | 6.80 | 6.80 | - | 15,920 |
| Apr 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 13,001 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 8,701 |
| Mar 31, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 10,502 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 7,201 |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,801 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 1,201 |
| Mar 25, 2026 | 6.85 | 6.90 | 6.50 | 6.85 | 6.85 | 5.38% | 18,701 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.50 | 6.50 | 6.50 | -8.45% | 23,000 |
| 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 | 8.97% | 21,500 |