TPI Polene Power PCL (BKK:TPIPP)
Thailand · Delayed Price · Currency is THB 1.790
+0.010 (0.56%)
May 25, 2026, 12:28 PM ICT
TPI Polene Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | - | 0.56% | 3,000 |
| May 22, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | - | 953,951 |
| May 21, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 1,842,158 |
| May 20, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 1,266,952 |
| May 19, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 1,532,621 |
| May 18, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 2,159,836 |
| May 15, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 2,838,435 |
| May 14, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 6,255,822 |
| May 13, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 3,852,714 |
| May 12, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 7,650,639 |
| May 11, 2026 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 11,197,560 |
| May 8, 2026 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -7.58% | 23,075,500 |
| May 7, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 6,573,546 |
| May 6, 2026 | 1.94 | 2.08 | 1.94 | 2.00 | 2.00 | 3.09% | 28,296,980 |
| May 5, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.04% | 8,462,608 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 2,821,333 |
| Apr 29, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 5,802,442 |
| Apr 28, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 4,783,082 |
| Apr 27, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 4,311,116 |
| Apr 24, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 1,524,979 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 6,682,132 |
| Apr 22, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 11,880,640 |
| Apr 21, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.63% | 13,606,090 |
| Apr 20, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 4,555,334 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 7,986,516 |
| Apr 16, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 3.76% | 14,293,180 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -1.06% | 1,879,455 |
| Apr 9, 2026 | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 3,580,687 |
| Apr 8, 2026 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | 3.85% | 8,742,618 |
| Apr 7, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 3,303,856 |
| Apr 3, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 1,943,810 |
| Apr 2, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 1,344,790 |
| Apr 1, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | - | 1,734,651 |
| Mar 31, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 1,255,034 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,810,712 |
| Mar 27, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 1,460,562 |
| Mar 26, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 2,092,342 |
| Mar 25, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 1,641,595 |
| Mar 24, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 1,418,045 |
| 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 | 0.56% | 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 |