SET · POLY · stock
Polynet Public Company Limited (POLY) stock price history
Every SET trading session of Polynet Public Company Limited from Nov 16, 2022 to Sep 28, 2026: 945 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POLY adjusted close, 2022 to 2026
- THB 12.58
- All time high, 2022
- THB 7.68
- 52 week high, THB 5.95 low
- 945
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
POLY key facts
- Polynet Public Company Limited (POLY) closed at THB 7.10 on Sep 28, 2026 on SET.
- POLY's all time high close is THB 12.58, set on Nov 28, 2022; its all time low close is THB 5.76 on Apr 24, 2025.
- POLY's 52 week range is THB 5.95 to THB 7.68.
- POLY returned +12.4% over the year to Sep 28, 2026.
- Since Nov 16, 2022 POLY returned +23%, +5.5% a year compounded.
- POLY's deepest drawdown was -54.2% from Nov 28, 2022 to Apr 24, 2025.
- DataCedar holds 945 daily sessions of POLY history from Nov 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POLY price chart, 2022 to 2026
POLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9.6% |
| 6 months | +6.4% |
| Year to date | +10.0% |
| 1 year | +12.4% |
| 3 years | -10.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2022 | +22.9% |
| Compound annual growth, 3.9 years | +5.5% |
POLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.58 on Nov 28, 2022
- All time low close
- THB 5.76 on Apr 24, 2025
- 52 week high
- THB 7.68 on Mar 5, 2026
- 52 week low
- THB 5.95 on Jun 30, 2026
- Deepest drawdown
- -54.2% from Nov 28, 2022 to Apr 24, 2025, not yet recovered
- Best single session
- +29.4% on Nov 22, 2022
- Worst single session
- -15.8% on Dec 21, 2022
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, +6%
- Worst calendar year
- 2023, -26%
POLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.59 | THB 7.68 | THB 5.95 | THB 7.10 | +10.0% | 21.2M | 186 |
| 2025 | THB 7.36 | THB 7.70 | THB 5.48 | THB 6.45 | -15.3% | 25.9M | 242 |
| 2024 | THB 6.93 | THB 8.32 | THB 6.11 | THB 7.61 | +6.1% | 21.2M | 243 |
| 2023 | THB 9.65 | THB 11.00 | THB 5.62 | THB 7.18 | -25.7% | 136.1M | 243 |
| 2022 | THB 5.30 | THB 13.29 | THB 5.14 | THB 9.65 | n/a | 939.2M | 31 |
POLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 7.10 | +0.7% |
| August 2026 | THB 7.05 | +8.0% |
| July 2026 | THB 6.53 | 0.0% |
| June 2026 | THB 6.53 | -0.7% |
| May 2026 | THB 6.58 | -1.4% |
| April 2026 | THB 6.67 | +0.7% |
| March 2026 | THB 6.62 | -6.1% |
| February 2026 | THB 7.05 | +9.3% |
| January 2026 | THB 6.45 | 0.0% |
| December 2025 | THB 6.45 | -2.1% |
| November 2025 | THB 6.59 | +2.9% |
| October 2025 | THB 6.41 | +2.2% |
About the POLY data
Daily bars. 945 sessions from Nov 16, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PM-R Premier Marketing Public Company Limited
- PMC PMC Label Materials Public Company Limited
- PMTA PM Thoresen Asia Holdings Public Company Limited
- PMTA-R PM Thoresen Asia Holdings Public Company Limited
- PORT Sahathai Terminal Public Company Limited
- PORT-R Sahathai Terminal Public Company Limited
- POWER Power Solution Technologies Public Company Limited
- POWER-R Power Solution Technologies Public Company Limited
Common questions
POLY share price history
