TPI Polene Power PCL (BKK:TPIPP)
Thailand · Delayed Price · Currency is THB 1.820
+0.010 (0.55%)
At close: Mar 24, 2026
TPI Polene Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | - | 0.55% | 700,904 |
| Mar 23, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 2,359,763 |
| Mar 20, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 2.22% | 4,430,172 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 2,312,808 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 695,613 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 2,167,086 |
| Mar 16, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | - | 1,765,483 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 1,436,143 |
| Mar 12, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 2,454,606 |
| Mar 11, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -3.23% | 3,325,246 |
| Mar 10, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.79 | 0.54% | 1,968,721 |
| Mar 9, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.78 | - | 3,626,948 |
| Mar 6, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.78 | - | 2,312,972 |
| Mar 5, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.78 | 0.54% | 3,033,774 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.77 | 1.84 | 1.77 | -1.60% | 5,661,965 |
| Mar 2, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.80 | -4.59% | 7,273,243 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.89 | -1.01% | 3,473,575 |
| Feb 26, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.91 | -0.50% | 1,890,142 |
| Feb 25, 2026 | 1.98 | 2.02 | 1.97 | 1.99 | 1.92 | 0.51% | 3,917,112 |
| Feb 24, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.91 | 1.02% | 1,322,550 |
| Feb 23, 2026 | 1.98 | 1.99 | 1.91 | 1.96 | 1.89 | -0.51% | 7,347,898 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.90 | -1.50% | 5,397,984 |
| Feb 19, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 1.92 | 0.50% | 4,047,946 |
| Feb 18, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.92 | 1.53% | 3,313,569 |
| Feb 17, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.89 | 1.55% | 2,811,470 |
| Feb 16, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.86 | -0.52% | 2,017,009 |
| Feb 13, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.87 | 0.52% | 3,100,547 |
| Feb 12, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.86 | 1.05% | 3,233,366 |
| Feb 11, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.84 | 1.60% | 6,196,925 |
| Feb 10, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.81 | 1.62% | 4,409,929 |
| Feb 9, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.78 | 0.54% | 3,785,658 |
| Feb 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.77 | 0.55% | 787,495 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.76 | 0.55% | 1,120,885 |
| Feb 4, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.75 | -1.09% | 1,479,978 |
| Feb 3, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.77 | 1.10% | 1,578,404 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.75 | -0.55% | 3,837,454 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.76 | - | 618,117 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.76 | -1.08% | 1,072,221 |
| Jan 28, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.78 | - | 2,129,516 |
| Jan 27, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.78 | - | 2,599,901 |
| Jan 26, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.78 | - | 480,919 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.78 | - | 1,349,351 |
| Jan 22, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.78 | -1.60% | 3,232,648 |
| Jan 21, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.81 | 1.08% | 1,447,237 |
| Jan 20, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.79 | 0.54% | 4,555,237 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.78 | 0.54% | 3,670,504 |
| Jan 16, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.77 | 2.79% | 5,994,731 |
| Jan 15, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.72 | 1.13% | 2,337,434 |
| Jan 14, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.70 | -0.56% | 3,740,015 |
| Jan 13, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.71 | -0.56% | 2,417,117 |