North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.400	5.450	5.400	5.400	4.238	373,801
2023-10-27	5.400	5.400	5.300	5.400	4.238	374,500
2023-10-26	5.450	5.450	5.350	5.350	4.198	140,200
2023-10-25	5.350	5.450	5.350	5.400	4.238	206,200
2023-10-24	5.500	5.550	5.300	5.350	4.198	1,342,100
2023-10-20	5.600	5.600	5.450	5.550	4.355	857,600
2023-10-19	5.650	5.650	5.550	5.600	4.395	482,100
2023-10-18	5.700	5.700	5.650	5.650	4.434	441,700
2023-10-17	5.750	5.750	5.700	5.750	4.512	336,135
2023-10-16	5.750	5.750	5.650	5.700	4.473	34,759,898
2023-10-12	5.750	5.750	5.700	5.750	4.512	41,100
2023-10-11	5.700	5.750	5.650	5.750	4.512	289,435
2023-10-10	5.800	5.800	5.750	5.750	4.512	215,211
2023-10-09	5.750	5.850	5.750	5.750	4.512	211,200
2023-10-06	5.750	5.850	5.750	5.850	4.591	319,109
2023-10-05	5.800	5.800	5.700	5.750	4.512	149,803
2023-10-04	5.650	5.700	5.600	5.700	4.473	604,800
2023-10-03	5.700	5.700	5.600	5.650	4.434	937,643
2023-10-02	5.600	5.750	5.600	5.700	4.473	782,235
2023-09-29	5.550	5.650	5.550	5.650	4.434	837,611
2023-09-28	5.600	5.600	5.550	5.550	4.355	654,370
2023-09-27	5.650	5.650	5.550	5.600	4.395	606,257
2023-09-26	5.750	5.750	5.650	5.650	4.434	564,205
2023-09-25	5.750	5.800	5.700	5.750	4.512	1,680,351
2023-09-22	5.900	5.900	5.800	5.800	4.552	1,492,330
2023-09-21	5.950	5.950	5.900	5.900	4.630	734,605
2023-09-20	6.050	6.050	5.950	5.950	4.669	287,617
2023-09-19	6.050	6.100	6.000	6.050	4.748	1,654,296
2023-09-18	6.100	6.100	6.050	6.050	4.748	672,611
2023-09-15	6.100	6.150	6.050	6.150	4.826	2,412,207
2023-09-14	6.150	6.200	6.100	6.100	4.787	1,608,131
2023-09-13	6.200	6.250	6.150	6.150	4.826	934,901
2023-09-12	6.250	6.350	6.250	6.250	4.905	835,602
2023-09-11	6.250	6.300	6.200	6.250	4.905	1,384,956
2023-09-08	6.300	6.350	6.250	6.250	4.905	1,017,201
2023-09-07	6.350	6.350	6.250	6.250	4.905	1,549,004
2023-09-06	6.400	6.400	6.300	6.300	4.944	1,188,012
2023-09-05	6.350	6.400	6.350	6.350	4.983	762,417
2023-09-04	6.400	6.450	6.350	6.400	5.022	1,813,507
2023-09-01	6.500	6.500	6.350	6.400	5.022	1,760,676
2023-08-31	6.550	6.600	6.500	6.550	5.022	1,194,162
2023-08-30	6.600	6.600	6.500	6.550	5.022	428,759
2023-08-29	6.600	6.600	6.550	6.550	5.022	428,826
2023-08-28	6.550	6.600	6.500	6.600	5.061	906,474
2023-08-25	6.550	6.600	6.500	6.550	5.022	991,600
2023-08-24	6.600	6.600	6.500	6.550	5.022	583,216
2023-08-23	6.650	6.650	6.600	6.600	5.061	299,303
2023-08-22	6.550	6.600	6.550	6.600	5.061	329,400
2023-08-21	6.600	6.600	6.550	6.550	5.022	1,093,060
2023-08-18	6.550	6.600	6.500	6.550	5.022	740,301
2023-08-17	6.600	6.600	6.550	6.550	5.022	1,276,700
2023-08-16	6.600	6.600	6.550	6.600	5.061	95,957
2023-08-15	6.600	6.650	6.600	6.600	5.061	1,062,800
2023-08-11	6.600	6.650	6.500	6.600	5.061	1,398,500
2023-08-10	6.650	6.650	6.600	6.600	5.061	17,002
2023-08-09	6.600	6.650	6.600	6.650	5.099	28,802
2023-08-08	6.650	6.650	6.600	6.650	5.099	36,101
2023-08-07	6.600	6.650	6.600	6.600	5.061	158,300
2023-08-04	6.600	6.700	6.600	6.600	5.061	5,306,000
2023-08-03	6.600	6.650	6.600	6.600	5.061	208,804

← NewerPage 13 of 21 · 1,216 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.