North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.150 | 6.200 | 6.150 | 6.200 | 5.836 | 151,372 |
| 2026-01-16 | 6.200 | 6.200 | 6.100 | 6.200 | 5.836 | 403,105 |
| 2026-01-15 | 6.150 | 6.200 | 6.100 | 6.200 | 5.836 | 449,102 |
| 2026-01-14 | 6.200 | 6.200 | 6.150 | 6.150 | 5.789 | 211,187 |
| 2026-01-13 | 6.150 | 6.200 | 6.150 | 6.150 | 5.789 | 133,100 |
| 2026-01-12 | 6.200 | 6.200 | 6.150 | 6.150 | 5.789 | 399,901 |
| 2026-01-09 | 6.200 | 6.200 | 6.150 | 6.200 | 5.836 | 165,900 |
| 2026-01-08 | 6.150 | 6.200 | 6.150 | 6.200 | 5.836 | 167,111 |
| 2026-01-07 | 6.150 | 6.200 | 6.100 | 6.150 | 5.789 | 541,812 |
| 2026-01-06 | 6.100 | 6.150 | 6.100 | 6.150 | 5.789 | 588,616 |
| 2026-01-05 | 6.150 | 6.150 | 6.100 | 6.100 | 5.742 | 136,108 |
| 2025-12-30 | 6.150 | 6.150 | 6.100 | 6.100 | 5.742 | 188,216 |
| 2025-12-29 | 6.100 | 6.150 | 6.100 | 6.150 | 5.789 | 561,702 |
| 2025-12-26 | 6.100 | 6.150 | 6.100 | 6.100 | 5.742 | 263,908 |
| 2025-12-25 | 6.100 | 6.150 | 6.050 | 6.100 | 5.742 | 297,215 |
| 2025-12-24 | 6.100 | 6.150 | 6.050 | 6.100 | 5.742 | 491,331 |
| 2025-12-23 | 6.100 | 6.100 | 6.050 | 6.050 | 5.695 | 257,702 |
| 2025-12-22 | 6.050 | 6.100 | 6.050 | 6.100 | 5.742 | 270,802 |
| 2025-12-19 | 6.100 | 6.100 | 6.050 | 6.100 | 5.742 | 21,138 |
| 2025-12-18 | 6.050 | 6.100 | 6.050 | 6.050 | 5.695 | 151,532 |
| 2025-12-17 | 6.100 | 6.100 | 6.050 | 6.100 | 5.742 | 266,222 |
| 2025-12-16 | 6.000 | 6.100 | 6.000 | 6.100 | 5.742 | 497,212 |
| 2025-12-15 | 6.100 | 6.100 | 6.000 | 6.050 | 5.695 | 765,023 |
| 2025-12-12 | 6.050 | 6.100 | 6.000 | 6.050 | 5.695 | 92,492 |
| 2025-12-11 | 6.050 | 6.050 | 6.000 | 6.050 | 5.695 | 254,009 |
| 2025-12-09 | 6.000 | 6.050 | 6.000 | 6.050 | 5.695 | 25,023 |
| 2025-12-08 | 6.000 | 6.050 | 5.950 | 6.000 | 5.648 | 659,962 |
| 2025-12-04 | 6.000 | 6.050 | 6.000 | 6.050 | 5.695 | 128,718 |
| 2025-12-03 | 6.000 | 6.050 | 6.000 | 6.050 | 5.695 | 142,085 |
| 2025-12-02 | 6.000 | 6.050 | 6.000 | 6.000 | 5.648 | 9,501 |
| 2025-12-01 | 6.000 | 6.050 | 6.000 | 6.000 | 5.648 | 181,223 |
| 2025-11-28 | 6.050 | 6.050 | 6.000 | 6.000 | 5.648 | 57,709 |
| 2025-11-27 | 6.000 | 6.050 | 6.000 | 6.000 | 5.648 | 135,601 |
| 2025-11-26 | 6.050 | 6.050 | 6.000 | 6.000 | 5.648 | 490,018 |
| 2025-11-25 | 6.150 | 6.150 | 6.050 | 6.150 | 5.648 | 291,332 |
| 2025-11-24 | 6.050 | 6.200 | 6.050 | 6.100 | 5.602 | 461,144 |
| 2025-11-21 | 6.100 | 6.150 | 6.050 | 6.100 | 5.602 | 358,160 |
| 2025-11-20 | 6.150 | 6.150 | 6.100 | 6.150 | 5.648 | 50,559 |
| 2025-11-19 | 6.100 | 6.150 | 6.100 | 6.150 | 5.648 | 100,233 |
| 2025-11-18 | 6.150 | 6.150 | 6.100 | 6.150 | 5.648 | 65,864 |
| 2025-11-17 | 6.100 | 6.150 | 6.050 | 6.150 | 5.648 | 235,354 |
| 2025-11-14 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 590,934 |
| 2025-11-13 | 6.100 | 6.100 | 6.050 | 6.100 | 5.602 | 237,737 |
| 2025-11-12 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 354,105 |
| 2025-11-11 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 79,602 |
| 2025-11-10 | 6.100 | 6.100 | 6.050 | 6.100 | 5.602 | 39,491 |
| 2025-11-07 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 509,802 |
| 2025-11-06 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 737,008 |
| 2025-11-05 | 6.100 | 6.100 | 6.050 | 6.050 | 5.556 | 151,322 |
| 2025-11-04 | 6.100 | 6.100 | 6.050 | 6.050 | 5.556 | 157,776 |
| 2025-11-03 | 6.100 | 6.100 | 6.000 | 6.100 | 5.602 | 957,449 |
| 2025-10-31 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 392,844 |
| 2025-10-30 | 6.050 | 6.100 | 6.050 | 6.050 | 5.556 | 366,371 |
| 2025-10-29 | 6.050 | 6.100 | 6.050 | 6.100 | 5.602 | 299,923 |
| 2025-10-28 | 6.050 | 6.100 | 6.000 | 6.100 | 5.602 | 574,083 |
| 2025-10-27 | 6.050 | 6.100 | 6.000 | 6.050 | 5.556 | 410,744 |
| 2025-10-24 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 301,328 |
| 2025-10-22 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 395,104 |
| 2025-10-21 | 6.000 | 6.050 | 6.000 | 6.050 | 5.556 | 33,953 |
| 2025-10-20 | 6.000 | 6.050 | 6.000 | 6.050 | 5.556 | 208,033 |
← NewerPage 4 of 4 · 240 trading days
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.