North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.600	6.650	6.550	6.650	5.031	821,600
2023-05-02	6.550	6.600	6.550	6.550	4.955	224,112
2023-04-28	6.600	6.600	6.550	6.550	4.955	253,304
2023-04-27	6.550	6.600	6.550	6.550	4.955	501,628
2023-04-26	6.550	6.600	6.550	6.550	4.955	388,621
2023-04-25	6.550	6.600	6.550	6.550	4.955	414,709
2023-04-24	6.550	6.600	6.550	6.600	4.993	729,700
2023-04-21	6.600	6.600	6.550	6.550	4.955	351,500
2023-04-20	6.600	6.600	6.500	6.600	4.993	1,099,701
2023-04-19	6.600	6.650	6.550	6.650	5.031	582,600
2023-04-18	6.550	6.600	6.550	6.600	4.993	804,001
2023-04-17	6.550	6.600	6.550	6.550	4.955	811,850
2023-04-12	6.600	6.650	6.550	6.600	4.993	1,170,815
2023-04-11	6.550	6.600	6.550	6.550	4.955	481,400
2023-04-10	6.600	6.600	6.550	6.550	4.955	148,704
2023-04-07	6.600	6.600	6.550	6.600	4.993	1,118,177
2023-04-05	6.650	6.650	6.550	6.600	4.993	1,932,506
2023-04-04	6.550	6.650	6.550	6.650	5.031	846,000
2023-04-03	6.650	6.650	6.550	6.550	4.955	811,700
2023-03-31	6.550	6.650	6.550	6.650	5.031	1,017,410
2023-03-30	6.600	6.600	6.550	6.600	4.993	604,500
2023-03-29	6.600	6.600	6.600	6.600	4.993	354,500
2023-03-28	6.550	6.600	6.550	6.600	4.993	66,100
2023-03-27	6.600	6.700	6.550	6.550	4.955	455,700
2023-03-24	6.700	6.700	6.600	6.600	4.993	303,100
2023-03-23	6.600	6.750	6.600	6.700	5.069	2,077,600
2023-03-22	6.600	6.650	6.550	6.650	5.031	849,700
2023-03-21	6.550	6.600	6.500	6.600	4.993	1,610,100
2023-03-20	6.600	6.600	6.500	6.550	4.955	514,919
2023-03-17	6.550	6.600	6.500	6.600	4.993	837,800
2023-03-16	6.600	6.600	6.500	6.550	4.955	1,045,000
2023-03-15	6.550	6.550	6.500	6.500	4.917	549,300
2023-03-14	6.550	6.550	6.450	6.450	4.879	2,028,600
2023-03-13	6.550	6.600	6.500	6.550	4.955	1,028,200
2023-03-10	6.550	6.650	6.550	6.600	4.993	783,000
2023-03-09	6.600	6.650	6.550	6.550	4.955	652,700
2023-03-08	6.550	6.600	6.500	6.600	4.993	1,184,000
2023-03-07	6.600	6.650	6.500	6.550	4.955	1,461,800
2023-03-03	6.600	6.650	6.600	6.600	4.993	480,500
2023-03-02	6.650	6.700	6.600	6.650	5.031	957,900
2023-03-01	6.750	6.800	6.700	6.700	4.993	1,362,600
2023-02-28	6.800	6.800	6.750	6.750	5.030	185,500
2023-02-27	6.750	6.800	6.700	6.800	5.067	946,800
2023-02-24	6.750	6.800	6.750	6.800	5.067	389,300
2023-02-23	6.750	6.800	6.750	6.800	5.067	522,900
2023-02-22	6.750	6.800	6.750	6.750	5.030	345,000
2023-02-21	6.750	6.800	6.750	6.750	5.030	1,261,100
2023-02-20	6.800	6.800	6.700	6.700	4.993	1,474,201
2023-02-17	6.750	6.800	6.750	6.750	5.030	1,523,391
2023-02-16	6.750	6.850	6.750	6.750	5.030	1,886,401
2023-02-15	6.750	6.800	6.750	6.750	5.030	757,903
2023-02-14	6.750	6.800	6.750	6.750	5.030	256,400
2023-02-13	6.800	6.800	6.750	6.750	5.030	339,201
2023-02-10	6.750	6.800	6.700	6.800	5.067	368,535
2023-02-09	6.800	6.800	6.750	6.800	5.067	192,100
2023-02-08	6.750	6.800	6.750	6.800	5.067	570,504
2023-02-07	6.800	6.800	6.750	6.800	5.067	378,822
2023-02-06	6.800	6.800	6.750	6.800	5.067	267,499
2023-02-03	6.800	6.800	6.750	6.750	5.030	915,807
2023-02-02	6.800	6.850	6.750	6.800	5.067	591,020

← NewerPage 15 of 21 · 1,212 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.