North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.600	6.600	6.550	6.600	4.811	1,555,233
2022-08-05	6.650	6.650	6.600	6.650	4.847	1,929,901
2022-08-04	6.550	6.750	6.550	6.700	4.884	3,102,434
2022-08-03	6.550	6.600	6.550	6.600	4.811	1,338,586
2022-08-02	6.500	6.650	6.500	6.600	4.811	1,714,564
2022-08-01	6.550	6.600	6.500	6.550	4.774	3,684,331
2022-07-27	6.650	6.650	6.550	6.550	4.774	2,312,526
2022-07-26	6.650	6.700	6.600	6.650	4.847	1,616,910
2022-07-25	6.650	6.700	6.600	6.650	4.847	589,349
2022-07-22	6.500	6.750	6.500	6.700	4.884	3,364,035
2022-07-21	6.500	6.550	6.450	6.550	4.774	2,785,416
2022-07-20	6.650	6.650	6.450	6.500	4.738	5,443,657
2022-07-19	6.900	6.900	6.650	6.650	4.847	3,699,069
2022-07-18	7.300	7.300	6.900	6.900	5.029	7,916,719
2022-07-15	7.450	7.450	7.250	7.350	5.357	2,817,575
2022-07-14	7.600	7.600	7.500	7.500	5.467	2,571,617
2022-07-12	7.800	7.800	7.600	7.650	5.576	1,913,258
2022-07-11	7.900	7.900	7.750	7.800	5.685	1,516,543
2022-07-08	8.000	8.000	7.850	7.900	5.758	1,086,217
2022-07-07	8.000	8.000	7.950	8.000	5.831	296,810
2022-07-06	8.000	8.050	7.950	7.950	5.795	701,900
2022-07-05	8.050	8.050	7.950	8.000	5.831	991,315
2022-07-04	8.100	8.100	8.000	8.050	5.868	2,531,009
2022-07-01	8.050	8.100	8.050	8.100	5.904	388,600
2022-06-30	8.100	8.100	8.050	8.100	5.904	208,211
2022-06-29	8.100	8.100	8.050	8.100	5.904	65,600
2022-06-28	8.100	8.150	8.050	8.100	5.904	895,831
2022-06-27	8.100	8.150	8.100	8.100	5.904	363,823
2022-06-24	8.000	8.100	8.000	8.100	5.904	562,810
2022-06-23	8.050	8.100	8.000	8.050	5.868	1,482,850
2022-06-22	8.050	8.100	8.050	8.100	5.904	537,700
2022-06-21	8.000	8.100	8.000	8.050	5.868	716,539
2022-06-20	8.100	8.150	8.050	8.050	5.868	643,326
2022-06-17	8.150	8.200	7.950	8.150	5.940	3,107,219
2022-06-16	8.500	8.550	8.200	8.200	5.977	2,740,173
2022-06-15	8.600	8.600	8.500	8.500	6.196	876,600
2022-06-14	8.600	8.650	8.550	8.550	6.232	540,501
2022-06-13	8.600	8.650	8.550	8.600	6.268	838,619
2022-06-10	8.600	8.700	8.600	8.650	6.305	343,208
2022-06-09	8.700	8.700	8.600	8.650	6.305	2,391,500
2022-06-08	8.700	8.750	8.700	8.700	6.341	181,723
2022-06-07	8.800	8.800	8.700	8.750	6.378	1,485,609
2022-06-06	8.850	8.850	8.700	8.800	6.414	859,074
2022-06-02	8.900	8.900	8.750	8.800	6.414	776,964
2022-06-01	8.850	8.900	8.800	8.850	6.451	910,910
2022-05-31	8.850	8.900	8.800	8.850	6.451	491,501
2022-05-30	8.950	9.000	8.900	8.950	6.369	847,708
2022-05-27	8.950	9.000	8.950	8.950	6.369	1,067,196
2022-05-26	8.950	9.000	8.950	8.950	6.369	771,857
2022-05-25	8.950	9.000	8.900	8.950	6.369	2,124,176
2022-05-24	9.000	9.050	8.950	8.950	6.369	950,152
2022-05-23	9.100	9.100	9.050	9.050	6.440	1,401,850
2022-05-20	9.050	9.100	9.000	9.100	6.476	2,980,700
2022-05-19	9.150	9.150	9.000	9.100	6.476	1,236,600
2022-05-18	9.250	9.250	9.150	9.200	6.547	1,116,000
2022-05-17	8.950	9.100	8.950	9.100	6.476	755,700
2022-05-13	8.950	8.950	8.850	8.950	6.369	927,400
2022-05-12	8.800	8.900	8.800	8.850	6.298	1,238,300
2022-05-11	8.750	8.800	8.750	8.750	6.227	462,900
2022-05-10	8.700	8.750	8.700	8.750	6.227	1,363,000

← NewerPage 18 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.