North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.600	8.700	8.600	8.650	6.156	1,487,600
2022-05-06	8.600	8.700	8.600	8.600	6.120	1,854,000
2022-05-05	8.750	8.750	8.600	8.650	6.156	2,416,500
2022-05-03	8.800	8.850	8.650	8.750	6.227	2,755,200
2022-04-29	8.800	8.900	8.550	8.900	6.333	9,795,700
2022-04-28	9.500	9.500	8.750	8.850	6.298	11,836,700
2022-04-27	9.950	10.000	9.500	9.550	6.796	6,792,800
2022-04-26	10.000	10.100	9.950	10.000	7.116	2,959,100
2022-04-25	10.000	10.100	10.000	10.100	7.187	507,800
2022-04-22	10.100	10.100	10.000	10.100	7.187	1,703,300
2022-04-21	10.200	10.200	10.000	10.200	7.259	1,932,000
2022-04-20	10.200	10.300	10.100	10.200	7.259	823,000
2022-04-19	10.200	10.300	10.200	10.300	7.330	121,900
2022-04-18	10.300	10.300	10.200	10.200	7.259	739,200
2022-04-12	10.300	10.400	10.300	10.300	7.330	468,000
2022-04-11	10.300	10.400	10.300	10.300	7.330	578,200
2022-04-08	10.200	10.400	10.200	10.300	7.330	1,036,400
2022-04-07	10.300	10.300	10.100	10.200	7.259	3,020,000
2022-04-05	10.200	10.500	10.000	10.400	7.401	5,477,900
2022-04-04	10.900	10.900	10.400	10.400	7.401	3,697,300
2022-04-01	11.000	11.100	10.800	10.900	7.757	2,334,000
2022-03-31	11.200	11.200	11.100	11.100	7.899	341,700
2022-03-30	11.100	11.200	11.100	11.200	7.970	268,000
2022-03-29	11.300	11.300	11.100	11.100	7.899	1,805,600
2022-03-28	11.300	11.300	11.200	11.200	7.970	445,000
2022-03-25	11.300	11.300	11.200	11.300	8.041	354,200
2022-03-24	11.400	11.400	11.200	11.200	7.970	1,188,100
2022-03-23	11.300	11.400	11.300	11.400	8.112	740,513
2022-03-22	11.400	11.400	11.300	11.400	8.112	200,200
2022-03-21	11.500	11.500	11.300	11.400	8.112	1,054,500
2022-03-18	11.500	11.500	11.400	11.500	8.184	724,500
2022-03-17	11.500	11.500	11.400	11.500	8.184	153,300
2022-03-16	11.500	11.500	11.400	11.500	8.184	127,000
2022-03-15	11.400	11.500	11.400	11.500	8.184	203,200
2022-03-14	11.500	11.500	11.400	11.500	8.184	232,300
2022-03-11	11.400	11.500	11.400	11.500	8.184	141,100
2022-03-10	11.500	11.500	11.400	11.500	8.184	700,500
2022-03-09	11.400	11.500	11.300	11.500	8.184	598,000
2022-03-08	11.500	11.500	11.200	11.300	8.041	1,624,200
2022-03-07	11.600	11.600	11.500	11.500	8.184	1,318,600
2022-03-04	11.700	11.700	11.500	11.600	8.255	1,218,900
2022-03-03	11.800	11.800	11.600	11.700	8.326	1,062,100
2022-03-02	11.900	12.000	11.800	11.800	8.314	1,240,700
2022-03-01	11.900	11.900	11.800	11.900	8.384	146,300
2022-02-28	11.800	11.900	11.800	11.900	8.384	1,072,500
2022-02-25	11.800	11.900	11.800	11.900	8.384	355,100
2022-02-24	12.000	12.000	11.800	11.800	8.314	1,447,100
2022-02-23	11.800	12.000	11.800	11.900	8.384	799,300
2022-02-22	11.800	11.900	11.800	11.900	8.384	2,803,800
2022-02-21	11.800	11.900	11.800	11.900	8.384	1,342,400
2022-02-18	11.900	11.900	11.800	11.800	8.314	414,400
2022-02-17	11.800	11.900	11.800	11.800	8.314	540,400
2022-02-15	11.900	11.900	11.800	11.800	8.314	2,115,400
2022-02-14	11.900	11.900	11.800	11.800	8.314	676,500
2022-02-11	12.000	12.000	11.900	11.900	8.384	258,700
2022-02-10	11.900	12.000	11.800	11.900	8.384	1,345,200
2022-02-09	11.900	12.000	11.800	11.800	8.314	665,500
2022-02-08	11.800	11.900	11.800	11.800	8.314	629,300
2022-02-07	11.900	11.900	11.800	11.800	8.314	587,800
2022-02-04	11.900	11.900	11.800	11.900	8.384	86,900

← NewerPage 19 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.