North Bangkok Power Plant historical data

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

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 21 · 1,214 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.