North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.900	6.950	6.800	6.800	5.067	1,691,800
2023-01-31	7.000	7.000	6.900	6.900	5.142	1,532,800
2023-01-30	6.950	7.000	6.950	7.000	5.216	154,600
2023-01-27	6.950	7.000	6.950	6.950	5.179	319,100
2023-01-26	6.950	7.000	6.950	6.950	5.179	381,228
2023-01-25	7.000	7.000	6.950	6.950	5.179	846,802
2023-01-24	7.000	7.000	6.950	7.000	5.216	1,092,000
2023-01-23	7.000	7.000	6.950	7.000	5.216	813,800
2023-01-20	6.950	7.000	6.950	7.000	5.216	238,711
2023-01-19	7.000	7.000	6.950	6.950	5.179	545,100
2023-01-18	6.950	7.000	6.900	7.000	5.216	1,309,833
2023-01-17	6.850	6.950	6.800	6.900	5.142	848,200
2023-01-16	6.800	6.850	6.750	6.850	5.105	1,371,252
2023-01-13	6.700	6.800	6.700	6.800	5.067	1,476,600
2023-01-12	6.750	6.750	6.700	6.700	4.993	1,545,613
2023-01-11	6.700	6.750	6.700	6.700	4.993	545,832
2023-01-10	6.650	6.750	6.650	6.700	4.993	848,993
2023-01-09	6.650	6.700	6.650	6.700	4.993	505,147
2023-01-06	6.650	6.650	6.600	6.650	4.956	215,107
2023-01-05	6.650	6.650	6.600	6.650	4.956	157,903
2023-01-04	6.600	6.650	6.550	6.550	4.881	751,600
2023-01-03	6.600	6.650	6.600	6.600	4.918	351,409
2022-12-30	6.550	6.650	6.550	6.600	4.918	273,950
2022-12-29	6.550	6.650	6.550	6.550	4.881	1,303,502
2022-12-28	6.600	6.600	6.550	6.600	4.918	268,800
2022-12-27	6.600	6.650	6.550	6.550	4.881	517,000
2022-12-26	6.600	6.600	6.550	6.600	4.918	943,500
2022-12-23	6.600	6.650	6.600	6.600	4.918	923,500
2022-12-22	6.650	6.650	6.600	6.600	4.918	1,211,601
2022-12-21	6.650	6.700	6.600	6.600	4.918	593,200
2022-12-20	6.700	6.700	6.650	6.700	4.993	151,201
2022-12-19	6.750	6.750	6.650	6.650	4.956	1,949,109
2022-12-16	6.550	6.750	6.550	6.750	5.030	3,851,803
2022-12-15	6.550	6.600	6.550	6.550	4.881	1,359,800
2022-12-14	6.550	6.600	6.500	6.550	4.881	1,945,700
2022-12-13	6.500	6.600	6.500	6.550	4.881	1,281,801
2022-12-09	6.550	6.550	6.500	6.500	4.844	1,897,000
2022-12-08	6.550	6.600	6.550	6.550	4.881	1,279,213
2022-12-07	6.550	6.600	6.500	6.600	4.918	1,015,336
2022-12-06	6.550	6.600	6.500	6.550	4.881	701,436
2022-12-02	6.550	6.600	6.500	6.550	4.881	1,082,200
2022-12-01	6.550	6.600	6.550	6.550	4.881	1,094,100
2022-11-30	6.550	6.600	6.500	6.600	4.918	877,101
2022-11-29	6.600	6.600	6.500	6.550	4.881	1,776,731
2022-11-28	6.650	6.700	6.600	6.650	4.866	1,401,900
2022-11-25	6.700	6.700	6.650	6.650	4.866	3,312,043
2022-11-24	6.700	6.700	6.650	6.700	4.903	622,800
2022-11-23	6.700	6.700	6.650	6.700	4.903	1,961,601
2022-11-22	6.650	6.700	6.650	6.700	4.903	329,700
2022-11-21	6.700	6.750	6.650	6.650	4.866	1,465,906
2022-11-18	6.700	6.750	6.650	6.700	4.903	1,736,700
2022-11-17	6.650	6.650	6.600	6.650	4.866	904,700
2022-11-16	6.700	6.700	6.650	6.650	4.866	455,800
2022-11-15	6.700	6.700	6.650	6.700	4.903	2,252,700
2022-11-14	6.700	6.700	6.650	6.700	4.903	1,192,014
2022-11-11	6.700	6.750	6.700	6.700	4.903	1,266,515
2022-11-10	6.700	6.700	6.650	6.650	4.866	341,621
2022-11-09	6.700	6.750	6.650	6.700	4.903	1,499,400
2022-11-08	6.700	6.750	6.650	6.700	4.903	4,033,805
2022-11-07	6.700	6.750	6.650	6.700	4.903	3,288,771

← NewerPage 16 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.