SET:TPOLY
Thai Polycons Public Company Limited Stock Price (Quote)
฿1.19
-0.0500 (-4.03%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿1.17 | ฿1.63 | Friday, 31st May 2024 TPOLY.BK stock ended at ฿1.19. This is 4.03% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.84% from a day low at ฿1.17 to a day high of ฿1.25. |
90 days | ฿0.690 | ฿1.87 | |
52 weeks | ฿0.540 | ฿1.87 |
Historical Thai Polycons Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Apr 23, 2024 | ฿1.43 | ฿1.49 | ฿1.40 | ฿1.42 | 21 955 813 |
Apr 22, 2024 | ฿1.38 | ฿1.40 | ฿1.32 | ฿1.40 | 12 635 344 |
Apr 19, 2024 | ฿1.38 | ฿1.39 | ฿1.28 | ฿1.30 | 12 640 711 |
Apr 18, 2024 | ฿1.38 | ฿1.57 | ฿1.37 | ฿1.43 | 44 351 120 |
Apr 17, 2024 | ฿1.40 | ฿1.42 | ฿1.36 | ฿1.36 | 5 657 040 |
Apr 12, 2024 | ฿1.42 | ฿1.42 | ฿1.42 | ฿1.42 | 0 |
Apr 11, 2024 | ฿1.43 | ฿1.55 | ฿1.38 | ฿1.42 | 52 871 687 |
Apr 10, 2024 | ฿1.43 | ฿1.43 | ฿1.32 | ฿1.37 | 5 650 270 |
Apr 09, 2024 | ฿1.43 | ฿1.45 | ฿1.32 | ฿1.35 | 7 668 539 |
Apr 05, 2024 | ฿1.37 | ฿1.48 | ฿1.37 | ฿1.42 | 12 647 717 |
Apr 04, 2024 | ฿1.56 | ฿1.56 | ฿1.40 | ฿1.41 | 12 527 572 |
Apr 03, 2024 | ฿1.64 | ฿1.66 | ฿1.53 | ฿1.56 | 40 958 556 |
Apr 02, 2024 | ฿1.38 | ฿1.67 | ฿1.33 | ฿1.67 | 58 526 856 |
Apr 01, 2024 | ฿1.50 | ฿1.52 | ฿1.35 | ฿1.41 | 10 958 364 |
Mar 29, 2024 | ฿1.55 | ฿1.56 | ฿1.46 | ฿1.46 | 8 598 057 |
Mar 28, 2024 | ฿1.66 | ฿1.69 | ฿1.48 | ฿1.54 | 24 882 375 |
Mar 27, 2024 | ฿1.78 | ฿1.84 | ฿1.57 | ฿1.63 | 61 077 937 |
Mar 26, 2024 | ฿1.74 | ฿1.87 | ฿1.58 | ฿1.66 | 106 873 856 |
Mar 25, 2024 | ฿1.28 | ฿1.63 | ฿1.28 | ฿1.57 | 109 873 499 |
Mar 22, 2024 | ฿1.35 | ฿1.37 | ฿1.26 | ฿1.27 | 5 113 306 |
Mar 21, 2024 | ฿1.33 | ฿1.46 | ฿1.31 | ฿1.35 | 20 725 707 |
Mar 20, 2024 | ฿1.45 | ฿1.46 | ฿1.31 | ฿1.35 | 14 251 529 |
Mar 19, 2024 | ฿1.52 | ฿1.67 | ฿1.45 | ฿1.45 | 59 589 043 |
Mar 18, 2024 | ฿1.59 | ฿1.59 | ฿1.47 | ฿1.51 | 24 990 555 |
Mar 15, 2024 | ฿1.58 | ฿1.69 | ฿1.57 | ฿1.61 | 58 567 846 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TPOLY.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the TPOLY.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TPOLY.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.