TPI Polene Power PCL (BKK:TPIPP)
Thailand
· Delayed Price · Currency is THB 1.800
+0.020 (1.12%)
Dec 4, 2025, 4:37 PM ICT
TPI Polene Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 5,612,886 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 2,775,023 |
| Dec 2, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 3,470,207 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 8,817,807 |
| Nov 28, 2025 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | -0.57% | 6,205,853 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 4,268,020 |
| Nov 26, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 5,029,590 |
| Nov 25, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 11,111,850 |
| Nov 24, 2025 | 1.83 | 1.84 | 1.71 | 1.71 | 1.71 | -6.56% | 55,158,290 |
| Nov 21, 2025 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -4.69% | 11,768,020 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 16,152,240 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 4,005,828 |
| Nov 18, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,374,165 |
| Nov 17, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 2,425,558 |
| Nov 14, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 2,990,725 |
| Nov 13, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 2,820,566 |
| Nov 12, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 4,046,657 |
| Nov 11, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 3,942,008 |
| Nov 10, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 1,829,784 |
| Nov 7, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 1,126,839 |
| Nov 6, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 1,385,389 |
| Nov 5, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 566,441 |
| Nov 4, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 1,586,115 |
| Nov 3, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | - | 910,130 |
| Oct 31, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 1,025,939 |
| Oct 30, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 542,587 |
| Oct 29, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 1,077,011 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | 1,915,389 |
| Oct 27, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -1.92% | 2,457,854 |
| Oct 24, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 1,023,657 |
| Oct 22, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 1,286,204 |
| Oct 21, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 1,492,876 |
| Oct 20, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 955,283 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 8,258,578 |
| Oct 16, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 3,475,318 |
| Oct 15, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 2,948,432 |
| Oct 14, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 2,896,201 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 1,001,504 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 1,094,151 |
| Oct 8, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 596,567 |
| Oct 7, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 2,623,033 |
| Oct 6, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 1,575,187 |
| Oct 3, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 989,262 |
| Oct 2, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 3,140,567 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 1,615,079 |
| Sep 30, 2025 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 1,589,142 |
| Sep 29, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 799,179 |
| Sep 26, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 1,923,001 |
| Sep 25, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 2,891,294 |
| Sep 24, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 2,004,768 |