North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.750	6.750	6.700	6.750	4.939	1,714,906
2022-11-03	6.700	6.750	6.650	6.700	4.903	93,464
2022-11-02	6.700	6.750	6.700	6.700	4.903	838,231
2022-11-01	6.750	6.750	6.700	6.700	4.903	707,300
2022-10-31	6.750	6.800	6.750	6.750	4.939	3,163,804
2022-10-28	6.750	6.800	6.700	6.750	4.939	1,329,200
2022-10-27	6.750	6.800	6.750	6.750	4.939	3,197,900
2022-10-26	6.550	6.800	6.550	6.750	4.939	3,040,414
2022-10-25	6.500	6.600	6.450	6.550	4.793	2,480,120
2022-10-21	6.500	6.500	6.450	6.450	4.720	573,300
2022-10-20	6.500	6.500	6.450	6.450	4.720	377,005
2022-10-19	6.450	6.500	6.450	6.450	4.720	1,229,742
2022-10-18	6.450	6.500	6.450	6.500	4.756	841,410
2022-10-17	6.500	6.500	6.450	6.450	4.720	375,610
2022-10-12	6.550	6.600	6.500	6.500	4.756	2,291,443
2022-10-11	6.550	6.550	6.450	6.550	4.793	1,595,900
2022-10-10	6.500	6.550	6.500	6.550	4.793	2,083,525
2022-10-07	6.550	6.600	6.500	6.500	4.756	2,128,100
2022-10-06	6.550	6.600	6.500	6.500	4.756	2,406,500
2022-10-05	6.550	6.600	6.500	6.600	4.830	1,268,806
2022-10-04	6.500	6.600	6.500	6.600	4.830	1,742,132
2022-10-03	6.600	6.600	6.500	6.500	4.756	1,478,332
2022-09-30	6.550	6.600	6.550	6.600	4.830	350,000
2022-09-29	6.650	6.650	6.550	6.550	4.793	969,414
2022-09-28	6.600	6.650	6.600	6.600	4.830	1,302,531
2022-09-27	6.650	6.650	6.600	6.600	4.830	275,700
2022-09-26	6.650	6.700	6.600	6.650	4.866	1,493,400
2022-09-23	6.650	6.700	6.600	6.650	4.866	942,480
2022-09-22	6.650	6.700	6.650	6.700	4.903	1,062,708
2022-09-21	6.700	6.700	6.650	6.650	4.866	1,765,197
2022-09-20	6.650	6.800	6.600	6.700	4.903	2,928,805
2022-09-19	6.700	6.700	6.600	6.600	4.830	2,743,801
2022-09-16	6.700	6.700	6.650	6.650	4.866	1,055,911
2022-09-15	6.650	6.750	6.600	6.700	4.903	2,286,211
2022-09-14	6.650	6.700	6.600	6.700	4.903	1,194,600
2022-09-13	6.650	6.700	6.650	6.700	4.903	984,600
2022-09-12	6.650	6.700	6.650	6.700	4.903	1,279,294
2022-09-09	6.700	6.700	6.650	6.700	4.903	731,637
2022-09-08	6.750	6.750	6.650	6.700	4.903	1,111,469
2022-09-07	6.850	6.850	6.700	6.750	4.939	1,118,517
2022-09-06	6.900	6.950	6.850	6.850	5.013	1,003,174
2022-09-05	6.950	6.950	6.900	6.950	5.086	305,136
2022-09-02	6.900	6.950	6.900	6.950	5.086	122,100
2022-09-01	6.950	7.000	6.900	6.900	5.049	294,500
2022-08-31	6.850	6.950	6.850	6.900	5.049	207,900
2022-08-30	6.850	6.900	6.850	6.850	5.013	231,000
2022-08-29	6.900	6.950	6.850	6.900	5.049	327,732
2022-08-26	6.900	6.950	6.850	6.950	5.086	641,221
2022-08-25	7.000	7.100	7.000	7.000	5.102	1,156,801
2022-08-24	7.100	7.100	6.950	7.000	5.102	2,326,151
2022-08-23	7.100	7.100	7.000	7.100	5.175	812,252
2022-08-22	7.250	7.250	7.100	7.150	5.212	1,366,425
2022-08-19	7.300	7.300	7.250	7.250	5.284	894,847
2022-08-18	7.200	7.300	7.150	7.300	5.321	870,960
2022-08-17	7.000	7.250	7.000	7.200	5.248	2,039,254
2022-08-16	6.900	7.000	6.850	7.000	5.102	1,432,895
2022-08-15	6.800	6.900	6.800	6.900	5.029	551,319
2022-08-11	6.900	6.900	6.750	6.800	4.956	2,576,300
2022-08-10	6.600	6.850	6.600	6.850	4.993	2,625,170
2022-08-09	6.600	6.700	6.550	6.600	4.811	4,345,195

← NewerPage 17 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.