Polynet PCL (BKK:POLY)
Thailand
· Delayed Price · Currency is THB 7.00
+0.05 (0.72%)
At close: Dec 4, 2025
Polynet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 2,700 |
| Dec 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 5,400 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 3,900 |
| Dec 1, 2025 | 7.15 | 7.15 | 6.85 | 6.90 | 6.90 | -3.50% | 4,952 |
| Nov 28, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 1,000 |
| Nov 25, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | 1,301 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | 820 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 13,000 |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 100 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Nov 18, 2025 | 7.50 | 7.70 | 7.00 | 7.10 | 7.10 | 1.43% | 5,020 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 16,410 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 200 |
| Nov 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 1,400 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 5,000 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 3,900 |
| Nov 7, 2025 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 4,104 |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 200 |
| Nov 5, 2025 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 8,118 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 700 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 1,000 |
| Oct 31, 2025 | 6.75 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 3,255 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Oct 28, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 1.48% | 10,300 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1,539 |
| Oct 24, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | 4,379 |
| Oct 22, 2025 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 15,646 |
| Oct 21, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 17,200 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | - | 7,116 |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 4,901 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3,300 |
| Oct 15, 2025 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | - | 3,204 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - | 1,601 |
| Oct 10, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 3,700 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 12,446 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.55 | 6.70 | 6.70 | -3.60% | 7,204 |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 201 |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 2,200 |
| Oct 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 3,400 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 6,302 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 1.47% | 2,704 |
| Sep 30, 2025 | 6.90 | 7.05 | 6.80 | 6.80 | 6.80 | 0.74% | 22,400 |
| Sep 29, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 6,800 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 2,102 |
| Sep 25, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 9,463 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.96% | 9,702 |
| Sep 23, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 2,709 |
| Sep 22, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.13% | 13,401 |
| Sep 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 200 |
| Sep 18, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 6,400 |