North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.150	6.200	6.150	6.150	6.011	227,675
2026-07-16	6.150	6.200	6.150	6.150	6.011	155,500
2026-07-15	6.150	6.200	6.100	6.150	6.011	322,800
2026-07-14	6.150	6.150	6.100	6.150	6.011	355,831
2026-07-13	6.150	6.150	6.100	6.100	5.962	209,627
2026-07-10	6.150	6.150	6.100	6.100	5.962	1,011,001
2026-07-09	6.150	6.200	6.100	6.100	5.962	1,027,014
2026-07-08	6.150	6.150	6.100	6.100	5.962	864,957
2026-07-07	6.150	6.200	6.100	6.100	5.962	1,138,100
2026-07-06	6.150	6.200	6.100	6.150	6.011	424,800
2026-07-03	6.150	6.150	6.100	6.150	6.011	508,601
2026-07-02	6.200	6.200	6.100	6.150	6.011	749,004
2026-07-01	6.200	6.200	6.150	6.200	6.060	18,400
2026-06-30	6.150	6.200	6.100	6.200	6.060	360,300
2026-06-29	6.200	6.200	6.100	6.150	6.011	497,341
2026-06-26	6.200	6.200	6.150	6.150	6.011	60,032
2026-06-25	6.150	6.200	6.150	6.150	6.011	278,848
2026-06-24	6.150	6.200	6.150	6.150	6.011	136,808
2026-06-23	6.200	6.200	6.100	6.150	6.011	250,001
2026-06-22	6.150	6.200	6.150	6.200	6.060	659,301
2026-06-19	6.200	6.200	6.100	6.150	6.011	389,102
2026-06-18	6.200	6.200	6.150	6.200	6.060	408,401
2026-06-17	6.150	6.200	6.150	6.200	6.060	33,602
2026-06-16	6.100	6.200	6.100	6.200	6.060	708,952
2026-06-15	6.200	6.200	6.150	6.150	6.011	330,211
2026-06-12	6.150	6.150	6.100	6.150	6.011	636,147
2026-06-11	6.150	6.150	6.100	6.150	6.011	608,854
2026-06-10	6.150	6.150	6.100	6.150	6.011	113,800
2026-06-09	6.150	6.150	6.100	6.100	5.962	41,011
2026-06-08	6.100	6.200	6.100	6.150	6.011	803,001
2026-06-05	6.150	6.150	6.100	6.150	6.011	364,200
2026-06-04	6.150	6.200	6.100	6.150	6.011	1,299,794
2026-06-02	6.150	6.150	6.100	6.150	6.011	655,843
2026-05-29	6.150	6.200	6.100	6.150	6.011	760,700
2026-05-28	6.100	6.150	6.100	6.100	5.962	325,601
2026-05-27	6.150	6.200	6.100	6.150	6.011	2,625,434
2026-05-26	6.300	6.350	6.300	6.350	6.011	1,165,490
2026-05-25	6.350	6.350	6.300	6.350	6.011	446,791
2026-05-22	6.350	6.350	6.300	6.300	5.964	1,191,915
2026-05-21	6.300	6.350	6.300	6.350	6.011	555,400
2026-05-20	6.350	6.350	6.300	6.350	6.011	1,458,825
2026-05-19	6.300	6.350	6.300	6.350	6.011	656,868
2026-05-18	6.300	6.400	6.300	6.350	6.011	476,234
2026-05-15	6.300	6.350	6.300	6.300	5.964	160,154
2026-05-14	6.350	6.350	6.300	6.300	5.964	140,722
2026-05-13	6.250	6.350	6.250	6.300	5.964	998,402
2026-05-12	6.200	6.250	6.200	6.200	5.869	349,833
2026-05-11	6.200	6.250	6.200	6.200	5.869	111,013
2026-05-08	6.200	6.250	6.200	6.250	5.917	658,604
2026-05-07	6.200	6.250	6.200	6.200	5.869	201,901
2026-05-06	6.150	6.250	6.150	6.200	5.869	315,748
2026-05-05	6.200	6.200	6.150	6.200	5.869	564,463
2026-04-30	6.200	6.200	6.150	6.200	5.869	253,780
2026-04-29	6.150	6.200	6.150	6.200	5.869	73,600
2026-04-28	6.200	6.200	6.150	6.200	5.869	230,940
2026-04-27	6.200	6.200	6.150	6.200	5.869	338,310
2026-04-24	6.150	6.200	6.150	6.200	5.869	182,010
2026-04-23	6.200	6.200	6.150	6.200	5.869	474,251
2026-04-22	6.200	6.200	6.150	6.150	5.822	142,381
2026-04-21	6.200	6.200	6.150	6.150	5.822	69,425

← NewerPage 2 of 4 · 240 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.