North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.600	6.650	6.600	6.600	5.061	341,400
2023-07-31	6.650	6.650	6.600	6.600	5.061	282,301
2023-07-27	6.600	6.650	6.600	6.600	5.061	121,600
2023-07-26	6.600	6.650	6.600	6.600	5.061	49,500
2023-07-25	6.600	6.650	6.550	6.650	5.099	353,500
2023-07-24	6.600	6.650	6.550	6.600	5.061	313,800
2023-07-21	6.600	6.650	6.600	6.600	5.061	50,255
2023-07-20	6.600	6.650	6.600	6.600	5.061	211,400
2023-07-19	6.600	6.650	6.600	6.600	5.061	73,201
2023-07-18	6.650	6.650	6.600	6.650	5.099	167,702
2023-07-17	6.650	6.650	6.600	6.650	5.099	215,600
2023-07-14	6.650	6.650	6.600	6.650	5.099	89,007
2023-07-13	6.600	6.650	6.600	6.600	5.061	386,694
2023-07-12	6.650	6.700	6.650	6.650	5.099	192,600
2023-07-11	6.650	6.700	6.600	6.650	5.099	166,600
2023-07-10	6.700	6.700	6.600	6.700	5.138	91,100
2023-07-07	6.700	6.700	6.650	6.650	5.099	181,339
2023-07-06	6.700	6.700	6.650	6.700	5.138	5,044,701
2023-07-05	6.650	6.700	6.600	6.650	5.099	366,100
2023-07-04	6.700	6.700	6.650	6.700	5.138	363,280
2023-07-03	6.650	6.700	6.650	6.650	5.099	214,520
2023-06-30	6.600	6.700	6.550	6.700	5.138	453,601
2023-06-29	6.600	6.650	6.550	6.550	5.022	2,216,705
2023-06-28	6.650	6.650	6.600	6.600	5.061	624,101
2023-06-27	6.600	6.700	6.600	6.600	5.061	778,301
2023-06-26	6.700	6.700	6.600	6.600	5.061	673,500
2023-06-23	6.600	6.650	6.600	6.650	5.099	955,455
2023-06-22	6.650	6.700	6.650	6.650	5.099	334,905
2023-06-21	6.700	6.700	6.650	6.700	5.138	1,338,301
2023-06-20	6.650	6.700	6.650	6.650	5.099	809,411
2023-06-19	6.700	6.750	6.650	6.650	5.099	1,005,700
2023-06-16	6.650	6.750	6.650	6.750	5.176	1,098,527
2023-06-15	6.700	6.700	6.650	6.650	5.099	266,500
2023-06-14	6.650	6.700	6.650	6.700	5.138	532,511
2023-06-13	6.650	6.700	6.600	6.700	5.138	982,108
2023-06-12	6.650	6.700	6.600	6.650	5.099	250,510
2023-06-09	6.600	6.650	6.600	6.600	5.061	368,510
2023-06-08	6.550	6.650	6.550	6.600	5.061	566,402
2023-06-07	6.600	6.600	6.500	6.500	4.984	764,200
2023-06-06	6.500	6.600	6.500	6.550	5.022	386,441
2023-06-02	6.550	6.550	6.500	6.500	4.984	629,635
2023-06-01	6.600	6.600	6.550	6.550	5.022	381,900
2023-05-31	6.600	6.600	6.550	6.550	5.022	1,219,285
2023-05-30	6.700	6.750	6.650	6.700	5.069	2,002,210
2023-05-29	6.700	6.750	6.700	6.750	5.106	460,919
2023-05-26	6.700	6.750	6.650	6.700	5.069	505,232
2023-05-25	6.700	6.700	6.650	6.650	5.031	437,962
2023-05-24	6.650	6.700	6.650	6.700	5.069	284,900
2023-05-23	6.650	6.700	6.600	6.650	5.031	467,007
2023-05-22	6.650	6.650	6.600	6.650	5.031	540,200
2023-05-19	6.700	6.700	6.650	6.650	5.031	1,036,303
2023-05-18	6.650	6.700	6.650	6.650	5.031	923,100
2023-05-17	6.700	6.700	6.600	6.650	5.031	646,101
2023-05-16	6.650	6.700	6.650	6.650	5.031	127,029
2023-05-15	6.700	6.700	6.650	6.700	5.069	377,600
2023-05-12	6.650	6.700	6.650	6.700	5.069	132,700
2023-05-11	6.650	6.700	6.650	6.700	5.069	256,401
2023-05-10	6.650	6.650	6.600	6.600	4.993	222,801
2023-05-09	6.650	6.650	6.600	6.650	5.031	241,450
2023-05-08	6.650	6.650	6.600	6.650	5.031	319,600

← NewerPage 14 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.