TPI Polene PCL (BKK:TPIPL)
0.7100
-0.0100 (-1.39%)
Oct 30, 2025, 10:42 AM ICT
TPI Polene PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 1,493,800 |
| Oct 28, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 7,628,344 |
| Oct 27, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 4,618,656 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 6,281,076 |
| Oct 22, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 17,032,565 |
| Oct 21, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 11,664,843 |
| Oct 20, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 6,999,276 |
| Oct 17, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 10,617,911 |
| Oct 16, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 5,339,126 |
| Oct 15, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 4,458,986 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 42,205,752 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 5,725,091 |
| Oct 9, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 8,789,130 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 7,661,551 |
| Oct 7, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 9,939,947 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 22,936,770 |
| Oct 3, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -2.60% | 16,601,964 |
| Oct 2, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 4,596,082 |
| Oct 1, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 18,053,076 |
| Sep 30, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 12,659,174 |
| Sep 29, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 8,280,912 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 13,143,536 |
| Sep 25, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 14,065,231 |
| Sep 24, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | - | 13,081,640 |
| Sep 23, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 49,045,949 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 35,534,623 |
| Sep 19, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 41,822,775 |
| Sep 18, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 44,003,612 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 64,599,933 |
| Sep 16, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 70,517,552 |
| Sep 15, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 44,325,104 |
| Sep 12, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 54,708,021 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -3.57% | 128,142,992 |
| Sep 10, 2025 | 0.71 | 0.86 | 0.70 | 0.84 | 0.84 | 20.00% | 343,809,779 |
| Sep 9, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | -1.41% | 52,413,004 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 27,000,798 |
| Sep 5, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 83,824,122 |
| Sep 4, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 45,391,294 |
| Sep 3, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 144,935,876 |
| Sep 2, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -2.70% | 50,154,604 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 10,539,724 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 14,666,549 |
| Aug 28, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 8,900,887 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 35,485,072 |
| Aug 26, 2025 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 113,976,137 |
| Aug 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 15,943,044 |
| Aug 22, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 26,480,047 |
| Aug 21, 2025 | 0.84 | 0.86 | 0.80 | 0.82 | 0.82 | -2.38% | 39,219,677 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -5.62% | 30,441,810 |
| Aug 19, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 8,064,909 |