North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.000 | 6.050 | 6.000 | 6.050 | 4.934 | 162,710 |
| 2024-04-24 | 6.050 | 6.050 | 5.950 | 6.050 | 4.934 | 462,401 |
| 2024-04-23 | 6.000 | 6.050 | 6.000 | 6.050 | 4.934 | 48,700 |
| 2024-04-22 | 6.000 | 6.100 | 5.950 | 6.000 | 4.893 | 122,301 |
| 2024-04-19 | 6.000 | 6.000 | 5.900 | 6.000 | 4.893 | 659,901 |
| 2024-04-18 | 6.050 | 6.050 | 5.950 | 6.050 | 4.934 | 611,250 |
| 2024-04-17 | 6.050 | 6.100 | 6.000 | 6.050 | 4.934 | 473,301 |
| 2024-04-11 | 6.050 | 6.150 | 6.050 | 6.050 | 4.934 | 69,900 |
| 2024-04-10 | 6.000 | 6.100 | 6.000 | 6.050 | 4.934 | 89,343 |
| 2024-04-09 | 6.050 | 6.100 | 6.000 | 6.000 | 4.893 | 256,850 |
| 2024-04-05 | 6.100 | 6.100 | 6.000 | 6.050 | 4.934 | 91,451 |
| 2024-04-04 | 6.050 | 6.150 | 6.050 | 6.050 | 4.934 | 160,415 |
| 2024-04-03 | 5.950 | 6.200 | 5.950 | 6.150 | 5.015 | 1,549,951 |
| 2024-04-02 | 5.900 | 6.000 | 5.850 | 5.900 | 4.811 | 544,700 |
| 2024-04-01 | 5.900 | 5.900 | 5.850 | 5.900 | 4.811 | 239,921 |
| 2024-03-29 | 5.850 | 5.900 | 5.850 | 5.850 | 4.770 | 324,700 |
| 2024-03-28 | 5.900 | 5.900 | 5.800 | 5.800 | 4.730 | 1,266,113 |
| 2024-03-27 | 5.900 | 5.900 | 5.850 | 5.900 | 4.811 | 38,300 |
| 2024-03-26 | 5.900 | 5.900 | 5.850 | 5.900 | 4.811 | 139,201 |
| 2024-03-25 | 5.850 | 5.900 | 5.850 | 5.850 | 4.770 | 125,942 |
| 2024-03-22 | 5.900 | 5.900 | 5.800 | 5.850 | 4.770 | 547,954 |
| 2024-03-21 | 5.900 | 5.900 | 5.800 | 5.900 | 4.811 | 28,500 |
| 2024-03-20 | 5.850 | 5.900 | 5.850 | 5.850 | 4.770 | 443,932 |
| 2024-03-19 | 5.850 | 5.900 | 5.800 | 5.850 | 4.770 | 206,311 |
| 2024-03-18 | 5.900 | 5.900 | 5.800 | 5.800 | 4.730 | 299,640 |
| 2024-03-15 | 5.800 | 5.950 | 5.800 | 5.950 | 4.852 | 1,150,250 |
| 2024-03-14 | 5.800 | 5.850 | 5.800 | 5.800 | 4.730 | 103,438 |
| 2024-03-13 | 5.850 | 5.850 | 5.800 | 5.800 | 4.730 | 141,304 |
| 2024-03-12 | 5.850 | 5.850 | 5.750 | 5.800 | 4.730 | 1,081,504 |
| 2024-03-11 | 5.850 | 5.850 | 5.800 | 5.850 | 4.770 | 529,800 |
| 2024-03-08 | 5.850 | 5.850 | 5.800 | 5.850 | 4.770 | 348,120 |
| 2024-03-07 | 5.800 | 5.850 | 5.800 | 5.850 | 4.770 | 1,175,710 |
| 2024-03-06 | 5.850 | 5.850 | 5.750 | 5.800 | 4.730 | 1,090,264 |
| 2024-03-05 | 5.850 | 5.900 | 5.800 | 5.850 | 4.770 | 1,143,106 |
| 2024-03-04 | 5.950 | 5.950 | 5.800 | 5.900 | 4.811 | 1,418,051 |
| 2024-03-01 | 6.050 | 6.100 | 6.000 | 6.050 | 4.846 | 1,197,231 |
| 2024-02-29 | 6.100 | 6.100 | 6.050 | 6.050 | 4.846 | 360,200 |
| 2024-02-28 | 6.050 | 6.100 | 6.050 | 6.100 | 4.886 | 921,612 |
| 2024-02-27 | 6.050 | 6.100 | 6.050 | 6.100 | 4.886 | 600,941 |
| 2024-02-23 | 6.050 | 6.100 | 6.000 | 6.050 | 4.846 | 1,454,200 |
| 2024-02-22 | 6.050 | 6.100 | 6.050 | 6.050 | 4.846 | 466,290 |
| 2024-02-21 | 6.050 | 6.050 | 6.000 | 6.000 | 4.806 | 271,301 |
| 2024-02-20 | 6.050 | 6.100 | 6.050 | 6.050 | 4.846 | 400,800 |
| 2024-02-19 | 6.050 | 6.100 | 6.000 | 6.050 | 4.846 | 369,605 |
| 2024-02-16 | 6.050 | 6.100 | 6.000 | 6.050 | 4.846 | 450,200 |
| 2024-02-15 | 6.000 | 6.050 | 6.000 | 6.000 | 4.806 | 188,800 |
| 2024-02-14 | 6.000 | 6.050 | 5.950 | 6.000 | 4.806 | 216,320 |
| 2024-02-13 | 6.000 | 6.050 | 6.000 | 6.000 | 4.806 | 167,008 |
| 2024-02-12 | 6.000 | 6.050 | 6.000 | 6.000 | 4.806 | 179,602 |
| 2024-02-09 | 6.050 | 6.050 | 6.000 | 6.000 | 4.806 | 454,601 |
| 2024-02-08 | 6.100 | 6.100 | 6.000 | 6.000 | 4.806 | 1,298,200 |
| 2024-02-07 | 6.050 | 6.150 | 6.050 | 6.100 | 4.886 | 524,011 |
| 2024-02-06 | 6.050 | 6.050 | 6.050 | 6.050 | 4.846 | 356,797 |
| 2024-02-05 | 6.000 | 6.050 | 6.000 | 6.000 | 4.806 | 72,600 |
| 2024-02-02 | 5.950 | 6.050 | 5.950 | 6.000 | 4.806 | 469,349 |
| 2024-02-01 | 6.000 | 6.000 | 5.950 | 5.950 | 4.766 | 513,910 |
| 2024-01-31 | 6.000 | 6.000 | 5.950 | 6.000 | 4.806 | 438,809 |
| 2024-01-30 | 6.000 | 6.000 | 5.950 | 5.950 | 4.766 | 92,201 |
| 2024-01-29 | 5.950 | 6.000 | 5.900 | 5.950 | 4.766 | 568,127 |
| 2024-01-26 | 5.950 | 6.000 | 5.950 | 6.000 | 4.806 | 570,502 |
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.