North Bangkok Power Plant historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.200	6.200	6.150	6.200	5.869	302,901
2026-04-17	6.150	6.200	6.150	6.200	5.869	70,200
2026-04-16	6.200	6.200	6.150	6.150	5.822	178,288
2026-04-10	6.200	6.200	6.150	6.150	5.822	121,365
2026-04-09	6.200	6.200	6.150	6.200	5.869	233,901
2026-04-08	6.150	6.200	6.150	6.200	5.869	193,520
2026-04-07	6.200	6.200	6.150	6.150	5.822	258,613
2026-04-03	6.150	6.200	6.100	6.200	5.869	443,100
2026-04-02	6.150	6.150	6.100	6.150	5.822	20,903
2026-04-01	6.150	6.150	6.100	6.100	5.775	280,444
2026-03-31	6.150	6.150	6.100	6.150	5.822	313,800
2026-03-30	6.100	6.150	6.100	6.100	5.775	261,876
2026-03-27	6.150	6.150	6.100	6.100	5.775	44,310
2026-03-26	6.100	6.150	6.100	6.100	5.775	228,200
2026-03-25	6.100	6.100	6.050	6.100	5.775	116,611
2026-03-24	6.100	6.100	6.050	6.100	5.775	79,715
2026-03-23	6.100	6.150	6.050	6.150	5.822	758,653
2026-03-20	6.150	6.150	6.100	6.150	5.822	76,741
2026-03-19	6.100	6.150	6.100	6.150	5.822	282,219
2026-03-18	6.100	6.150	6.050	6.150	5.822	328,666
2026-03-17	6.100	6.100	6.050	6.100	5.775	279,646
2026-03-16	6.050	6.100	6.050	6.100	5.775	414,530
2026-03-13	6.100	6.100	6.050	6.050	5.727	174,198
2026-03-12	6.100	6.100	6.000	6.050	5.727	1,676,958
2026-03-11	6.100	6.150	6.000	6.100	5.775	2,289,858
2026-03-10	6.150	6.150	6.050	6.100	5.775	2,044,817
2026-03-09	6.100	6.200	6.050	6.200	5.869	908,250
2026-03-06	6.100	6.150	6.100	6.150	5.822	282,500
2026-03-05	6.100	6.100	6.050	6.100	5.775	429,830
2026-03-04	6.150	6.150	6.050	6.100	5.775	1,101,065
2026-03-02	6.150	6.200	6.100	6.150	5.822	854,174
2026-02-27	6.150	6.200	6.150	6.200	5.869	961,012
2026-02-26	6.250	6.300	6.250	6.300	5.931	764,168
2026-02-25	6.250	6.300	6.250	6.300	5.931	452,200
2026-02-24	6.250	6.300	6.200	6.300	5.931	351,722
2026-02-23	6.250	6.250	6.200	6.250	5.884	503,025
2026-02-20	6.200	6.300	6.200	6.250	5.884	5,346,621
2026-02-19	6.250	6.250	6.200	6.200	5.836	870,199
2026-02-18	6.300	6.300	6.200	6.200	5.836	363,292
2026-02-17	6.300	6.300	6.250	6.300	5.931	649,203
2026-02-16	6.250	6.300	6.250	6.300	5.931	532,087
2026-02-13	6.200	6.200	6.150	6.200	5.836	38,711
2026-02-12	6.200	6.200	6.100	6.150	5.789	1,282,784
2026-02-11	6.150	6.200	6.150	6.200	5.836	376,118
2026-02-10	6.150	6.200	6.150	6.150	5.789	428,119
2026-02-09	6.150	6.200	6.150	6.200	5.836	239,183
2026-02-06	6.150	6.200	6.150	6.200	5.836	163,102
2026-02-05	6.150	6.200	6.150	6.200	5.836	120,000
2026-02-04	6.200	6.200	6.150	6.200	5.836	390,133
2026-02-03	6.150	6.200	6.150	6.150	5.789	405,201
2026-02-02	6.200	6.200	6.150	6.200	5.836	994,458
2026-01-30	6.200	6.200	6.150	6.200	5.836	164,237
2026-01-29	6.200	6.200	6.150	6.150	5.789	177,204
2026-01-28	6.200	6.200	6.150	6.200	5.836	76,802
2026-01-27	6.200	6.200	6.150	6.150	5.789	20,701
2026-01-26	6.200	6.200	6.150	6.200	5.836	33,900
2026-01-23	6.150	6.200	6.150	6.150	5.789	270,465
2026-01-22	6.150	6.200	6.150	6.150	5.789	129,760
2026-01-21	6.200	6.200	6.150	6.150	5.789	238,909
2026-01-20	6.150	6.200	6.150	6.150	5.789	219,209

← NewerPage 3 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.