North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.950 | 5.950 | 5.900 | 5.950 | 4.766 | 547,804 |
| 2024-01-24 | 5.950 | 6.000 | 5.900 | 5.950 | 4.766 | 459,200 |
| 2024-01-23 | 5.950 | 5.950 | 5.900 | 5.950 | 4.766 | 482,900 |
| 2024-01-22 | 5.900 | 6.000 | 5.900 | 5.950 | 4.766 | 433,500 |
| 2024-01-19 | 5.950 | 6.000 | 5.900 | 5.900 | 4.726 | 399,401 |
| 2024-01-18 | 5.900 | 6.000 | 5.900 | 6.000 | 4.806 | 459,800 |
| 2024-01-17 | 5.950 | 5.950 | 5.900 | 5.900 | 4.726 | 528,305 |
| 2024-01-16 | 5.950 | 6.000 | 5.950 | 5.950 | 4.766 | 374,502 |
| 2024-01-15 | 6.000 | 6.000 | 5.950 | 5.950 | 4.766 | 79,900 |
| 2024-01-12 | 5.900 | 6.000 | 5.900 | 6.000 | 4.806 | 160,000 |
| 2024-01-11 | 5.900 | 5.950 | 5.900 | 5.900 | 4.726 | 98,700 |
| 2024-01-10 | 5.900 | 5.950 | 5.900 | 5.900 | 4.726 | 113,300 |
| 2024-01-09 | 5.900 | 5.950 | 5.900 | 5.900 | 4.726 | 357,900 |
| 2024-01-08 | 6.000 | 6.000 | 5.900 | 5.900 | 4.726 | 458,624 |
| 2024-01-05 | 5.900 | 6.000 | 5.900 | 6.000 | 4.806 | 1,142,501 |
| 2024-01-04 | 5.850 | 5.950 | 5.800 | 5.900 | 4.726 | 436,950 |
| 2024-01-03 | 5.900 | 5.900 | 5.800 | 5.850 | 4.686 | 473,452 |
| 2024-01-02 | 5.750 | 5.900 | 5.700 | 5.900 | 4.726 | 296,200 |
| 2023-12-28 | 5.700 | 5.800 | 5.700 | 5.750 | 4.606 | 118,712 |
| 2023-12-27 | 5.650 | 5.900 | 5.650 | 5.700 | 4.566 | 900,100 |
| 2023-12-26 | 5.650 | 5.700 | 5.650 | 5.700 | 4.566 | 102,300 |
| 2023-12-25 | 5.700 | 5.700 | 5.650 | 5.700 | 4.566 | 39,400 |
| 2023-12-22 | 5.550 | 5.700 | 5.550 | 5.700 | 4.566 | 296,400 |
| 2023-12-21 | 5.600 | 5.600 | 5.550 | 5.600 | 4.486 | 881,112 |
| 2023-12-20 | 5.750 | 5.750 | 5.600 | 5.600 | 4.486 | 1,661,000 |
| 2023-12-19 | 5.800 | 5.800 | 5.650 | 5.700 | 4.566 | 720,602 |
| 2023-12-18 | 5.800 | 5.850 | 5.800 | 5.800 | 4.646 | 87,706 |
| 2023-12-15 | 5.700 | 5.850 | 5.700 | 5.850 | 4.686 | 681,806 |
| 2023-12-14 | 5.700 | 5.750 | 5.650 | 5.700 | 4.566 | 194,201 |
| 2023-12-13 | 5.650 | 5.700 | 5.600 | 5.650 | 4.526 | 120,900 |
| 2023-12-12 | 5.700 | 5.750 | 5.650 | 5.650 | 4.526 | 74,406 |
| 2023-12-08 | 5.650 | 5.750 | 5.650 | 5.700 | 4.566 | 401,103 |
| 2023-12-07 | 5.650 | 5.700 | 5.600 | 5.650 | 4.526 | 399,000 |
| 2023-12-06 | 5.550 | 5.650 | 5.550 | 5.600 | 4.486 | 177,900 |
| 2023-12-04 | 5.650 | 5.650 | 5.550 | 5.550 | 4.446 | 1,277,600 |
| 2023-12-01 | 5.700 | 5.700 | 5.600 | 5.650 | 4.526 | 671,635 |
| 2023-11-30 | 5.750 | 5.750 | 5.650 | 5.700 | 4.566 | 422,100 |
| 2023-11-29 | 5.800 | 5.800 | 5.700 | 5.750 | 4.606 | 843,157 |
| 2023-11-28 | 5.900 | 5.900 | 5.800 | 5.900 | 4.630 | 411,121 |
| 2023-11-27 | 5.950 | 6.000 | 5.900 | 5.900 | 4.630 | 295,716 |
| 2023-11-24 | 5.900 | 5.950 | 5.900 | 5.950 | 4.669 | 83,500 |
| 2023-11-23 | 5.900 | 5.950 | 5.900 | 5.900 | 4.630 | 107,300 |
| 2023-11-22 | 5.950 | 5.950 | 5.900 | 5.950 | 4.669 | 349,313 |
| 2023-11-21 | 5.850 | 5.950 | 5.850 | 5.950 | 4.669 | 384,501 |
| 2023-11-20 | 5.700 | 5.850 | 5.700 | 5.850 | 4.591 | 632,012 |
| 2023-11-17 | 5.550 | 5.750 | 5.550 | 5.700 | 4.473 | 641,290 |
| 2023-11-16 | 5.550 | 5.550 | 5.500 | 5.500 | 4.316 | 472,605 |
| 2023-11-15 | 5.550 | 5.600 | 5.500 | 5.550 | 4.355 | 1,343,500 |
| 2023-11-14 | 5.550 | 5.600 | 5.500 | 5.550 | 4.355 | 360,800 |
| 2023-11-13 | 5.550 | 5.550 | 5.500 | 5.550 | 4.355 | 669,797 |
| 2023-11-10 | 5.550 | 5.550 | 5.500 | 5.550 | 4.355 | 516,900 |
| 2023-11-09 | 5.500 | 5.600 | 5.500 | 5.550 | 4.355 | 761,640 |
| 2023-11-08 | 5.550 | 5.600 | 5.500 | 5.500 | 4.316 | 365,800 |
| 2023-11-07 | 5.550 | 5.600 | 5.500 | 5.500 | 4.316 | 1,240,300 |
| 2023-11-06 | 5.450 | 5.600 | 5.450 | 5.550 | 4.355 | 1,010,900 |
| 2023-11-03 | 5.450 | 5.500 | 5.400 | 5.500 | 4.316 | 1,744,600 |
| 2023-11-02 | 5.400 | 5.450 | 5.400 | 5.450 | 4.277 | 1,171,500 |
| 2023-11-01 | 5.450 | 5.450 | 5.400 | 5.450 | 4.277 | 433,424 |
| 2023-10-31 | 5.400 | 5.500 | 5.400 | 5.500 | 4.316 | 675,700 |
| 2023-10-30 | 5.400 | 5.450 | 5.400 | 5.400 | 4.238 | 373,801 |
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.