North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.800	11.900	11.800	11.800	8.314	763,000
2022-02-02	11.900	11.900	11.800	11.900	8.384	97,500
2022-02-01	11.900	11.900	11.800	11.800	8.314	372,700
2022-01-31	11.900	11.900	11.800	11.800	8.314	303,500
2022-01-28	11.900	11.900	11.800	11.900	8.384	145,000
2022-01-27	11.900	11.900	11.800	11.800	8.314	704,000
2022-01-26	11.800	11.900	11.800	11.800	8.314	196,000
2022-01-25	11.900	11.900	11.800	11.800	8.314	828,700
2022-01-24	11.900	11.900	11.800	11.800	8.314	444,400
2022-01-21	11.900	11.900	11.800	11.900	8.384	1,206,100
2022-01-20	11.900	11.900	11.800	11.900	8.384	763,800
2022-01-19	11.900	11.900	11.800	11.900	8.384	130,500
2022-01-18	12.000	12.000	11.800	11.800	8.314	2,206,000
2022-01-17	12.000	12.000	11.900	12.000	8.455	2,294,700
2022-01-14	12.000	12.100	11.900	11.900	8.384	1,692,200
2022-01-13	11.900	12.100	11.800	12.100	8.525	4,406,500
2022-01-12	11.800	12.000	11.800	11.900	8.384	2,290,300
2022-01-11	11.900	11.900	11.800	11.800	8.314	340,000
2022-01-10	11.900	11.900	11.800	11.900	8.384	622,500
2022-01-07	11.800	11.900	11.800	11.900	8.384	972,900
2022-01-06	11.800	11.800	11.700	11.700	8.243	609,000
2022-01-05	11.600	11.900	11.600	11.900	8.384	4,724,100
2022-01-04	11.700	11.700	11.600	11.600	8.173	639,400
2021-12-30	11.700	11.800	11.600	11.700	8.243	3,456,000
2021-12-29	11.700	11.700	11.600	11.700	8.243	418,400
2021-12-28	11.600	11.700	11.600	11.700	8.243	992,100
2021-12-27	11.700	11.800	11.600	11.700	8.243	2,094,400
2021-12-24	11.800	11.800	11.700	11.800	8.314	843,700
2021-12-23	11.800	11.800	11.700	11.800	8.314	646,000
2021-12-22	11.800	11.800	11.700	11.800	8.314	1,235,800
2021-12-21	11.800	11.800	11.700	11.800	8.314	737,600
2021-12-20	11.800	11.800	11.700	11.800	8.314	1,654,300
2021-12-17	11.800	11.900	11.800	11.800	8.314	739,700
2021-12-16	11.900	11.900	11.800	11.800	8.314	576,000
2021-12-15	11.900	12.000	11.800	11.800	8.314	493,300
2021-12-14	11.800	12.000	11.800	11.900	8.384	3,194,000
2021-12-13	11.900	11.900	11.800	11.800	8.314	2,323,800
2021-12-09	11.900	11.900	11.800	11.800	8.314	2,030,700
2021-12-08	12.000	12.000	11.800	11.900	8.384	907,000
2021-12-07	11.900	12.000	11.800	11.900	8.384	678,800
2021-12-03	11.900	12.000	11.800	11.900	8.384	719,800
2021-12-02	11.900	11.900	11.800	11.900	8.384	486,400
2021-12-01	11.900	12.000	11.800	11.900	8.384	1,108,200
2021-11-30	12.000	12.100	11.800	11.900	8.384	2,999,900
2021-11-29	12.100	12.200	12.000	12.100	8.434	1,668,700
2021-11-26	12.200	12.200	12.000	12.100	8.434	1,349,600
2021-11-25	12.100	12.200	12.000	12.100	8.434	1,574,800
2021-11-24	12.100	12.200	12.100	12.200	8.503	2,423,100
2021-11-23	12.100	12.200	12.100	12.200	8.503	648,900
2021-11-22	12.200	12.200	12.000	12.200	8.503	3,158,900
2021-11-19	12.200	12.300	12.100	12.200	8.503	5,284,900
2021-11-18	12.200	12.300	12.200	12.300	8.573	62,100
2021-11-17	12.200	12.300	12.200	12.200	8.503	1,181,200
2021-11-16	12.200	12.300	12.100	12.200	8.503	1,147,000
2021-11-15	12.200	12.200	12.100	12.200	8.503	1,092,600
2021-11-12	12.200	12.200	12.100	12.100	8.434	912,600
2021-11-11	12.200	12.200	12.100	12.200	8.503	1,654,100
2021-11-10	12.300	12.300	12.100	12.200	8.503	1,511,500
2021-11-09	12.300	12.300	12.200	12.300	8.573	1,803,400
2021-11-08	12.300	12.300	12.100	12.200	8.503	5,310,400

← NewerPage 20 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.