North Bangkok Power Plant historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.050	6.050	6.000	6.050	4.998	35,424
2024-07-24	6.100	6.100	6.000	6.000	4.957	206,623
2024-07-23	6.100	6.100	6.050	6.100	5.039	108,215
2024-07-19	6.100	6.100	6.000	6.100	5.039	141,801
2024-07-18	6.050	6.100	6.050	6.050	4.998	68,700
2024-07-17	6.100	6.100	6.000	6.050	4.998	112,505
2024-07-16	6.100	6.100	6.000	6.100	5.039	314,301
2024-07-15	6.050	6.050	6.000	6.050	4.998	204,000
2024-07-12	6.050	6.100	6.050	6.050	4.998	54,500
2024-07-11	6.050	6.150	6.050	6.050	4.998	87,401
2024-07-10	6.050	6.100	6.000	6.050	4.998	67,005
2024-07-09	6.050	6.100	6.050	6.050	4.998	118,331
2024-07-08	6.000	6.050	6.000	6.000	4.957	40,205
2024-07-05	6.000	6.050	6.000	6.000	4.957	101,001
2024-07-04	5.950	6.050	5.950	6.000	4.957	100,300
2024-07-03	6.000	6.000	5.950	6.000	4.957	395,000
2024-07-02	5.950	6.000	5.950	5.950	4.915	88,200
2024-07-01	5.950	6.000	5.950	6.000	4.957	110,300
2024-06-28	5.950	5.950	5.950	5.950	4.915	525,802
2024-06-27	5.950	6.050	5.900	5.900	4.874	2,196,800
2024-06-26	6.000	6.000	5.900	5.950	4.915	1,165,413
2024-06-25	6.050	6.050	5.900	6.000	4.957	1,539,550
2024-06-24	6.050	6.050	6.000	6.000	4.957	146,404
2024-06-21	6.000	6.100	5.950	6.100	5.039	283,155
2024-06-20	5.950	6.000	5.900	6.000	4.957	1,015,700
2024-06-19	5.950	6.000	5.950	5.950	4.915	229,101
2024-06-18	6.000	6.000	5.950	5.950	4.915	129,500
2024-06-17	6.000	6.000	5.950	6.000	4.957	3,119,000
2024-06-14	6.050	6.050	6.000	6.000	4.957	314,963
2024-06-13	6.000	6.000	5.950	6.000	4.957	2,558,535
2024-06-12	6.100	6.100	5.950	6.000	4.957	1,096,017
2024-06-11	6.050	6.100	6.050	6.050	4.998	35,605
2024-06-10	6.200	6.200	6.050	6.050	4.998	128,903
2024-06-07	6.050	6.100	6.000	6.100	5.039	174,400
2024-06-06	6.050	6.100	6.000	6.000	4.957	226,501
2024-06-05	6.000	6.050	6.000	6.050	4.998	518,910
2024-06-04	6.000	6.050	6.000	6.000	4.957	203,600
2024-05-31	6.050	6.050	6.000	6.000	4.957	271,700
2024-05-30	6.100	6.100	6.000	6.050	4.998	84,526
2024-05-29	6.050	6.100	5.950	6.100	5.039	78,474
2024-05-28	6.000	6.050	5.950	6.050	4.998	505,762
2024-05-27	6.150	6.200	6.150	6.200	5.056	363,212
2024-05-24	6.150	6.200	6.150	6.200	5.056	253,709
2024-05-23	6.200	6.250	6.150	6.200	5.056	475,645
2024-05-21	6.150	6.200	6.150	6.200	5.056	226,125
2024-05-20	6.100	6.200	6.100	6.150	5.015	592,102
2024-05-17	6.100	6.150	6.100	6.100	4.974	224,300
2024-05-16	6.050	6.150	6.050	6.050	4.934	306,407
2024-05-15	6.100	6.150	6.050	6.100	4.974	74,202
2024-05-14	6.100	6.150	6.050	6.150	5.015	258,810
2024-05-13	6.050	6.100	6.000	6.100	4.974	72,655
2024-05-10	6.000	6.050	6.000	6.050	4.934	77,201
2024-05-09	6.050	6.050	6.000	6.000	4.893	58,400
2024-05-08	6.050	6.100	6.000	6.050	4.934	702,928
2024-05-07	6.050	6.100	6.000	6.050	4.934	297,800
2024-05-03	6.050	6.050	6.000	6.050	4.934	32,900
2024-05-02	6.050	6.050	6.000	6.050	4.934	29,000
2024-04-30	6.050	6.150	6.000	6.000	4.893	187,100
2024-04-29	6.050	6.050	6.000	6.050	4.934	83,400
2024-04-26	6.050	6.050	5.950	6.050	4.934	197,400

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1400 THB
2026-05-27	0.2000 THB
2026-02-27	0.0351 THB
2025-11-26	0.1500 THB
2025-08-28	0.2028 THB
2025-05-28	0.2100 THB
2025-02-27	0.0862 THB
2024-11-27	0.0077 THB
2024-08-28	0.1300 THB
2024-05-28	0.0800 THB
2024-03-04	0.1069 THB
2023-11-29	0.1200 THB
2023-09-01	0.1500 THB
2023-05-31	0.0900 THB
2023-03-02	0.1000 THB
2022-11-29	0.1200 THB
2022-08-26	0.0274 THB
2022-05-31	0.2120 THB
2022-03-03	0.1171 THB
2021-11-30	0.1300 THB
2021-08-27	0.1590 THB
2021-05-28	0.1800 THB
2021-03-01	0.2000 THB
2020-11-30	0.2300 THB
2020-08-27	0.2091 THB
2020-05-28	0.2073 THB
2020-02-27	0.1900 THB
2019-11-28	0.2100 THB
2019-08-27	0.1800 THB
2019-05-29	0.2000 THB
2019-02-27	0.1965 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.