North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.000 | 6.050 | 6.000 | 6.050 | 5.556 | 208,033 |
| 2025-10-17 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 189,313 |
| 2025-10-16 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 59,874 |
| 2025-10-15 | 6.000 | 6.100 | 6.000 | 6.050 | 5.556 | 279,290 |
| 2025-10-14 | 6.000 | 6.050 | 6.000 | 6.000 | 5.510 | 335,268 |
| 2025-10-10 | 6.050 | 6.050 | 6.000 | 6.000 | 5.510 | 455,744 |
| 2025-10-09 | 6.000 | 6.050 | 6.000 | 6.000 | 5.510 | 499,824 |
| 2025-10-08 | 6.000 | 6.050 | 6.000 | 6.000 | 5.510 | 277,416 |
| 2025-10-07 | 6.050 | 6.050 | 6.000 | 6.000 | 5.510 | 534,537 |
| 2025-10-06 | 6.050 | 6.050 | 6.000 | 6.000 | 5.510 | 342,620 |
| 2025-10-03 | 6.000 | 6.050 | 6.000 | 6.050 | 5.556 | 135,325 |
| 2025-10-02 | 6.000 | 6.050 | 5.950 | 6.050 | 5.556 | 454,584 |
| 2025-10-01 | 6.050 | 6.050 | 5.950 | 6.050 | 5.556 | 1,213,538 |
| 2025-09-30 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 130,436 |
| 2025-09-29 | 6.000 | 6.050 | 6.000 | 6.050 | 5.556 | 248,003 |
| 2025-09-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.510 | 56,422 |
| 2025-09-25 | 6.000 | 6.000 | 5.950 | 6.000 | 5.510 | 388,296 |
| 2025-09-24 | 5.950 | 6.000 | 5.950 | 5.950 | 5.465 | 512,999 |
| 2025-09-23 | 6.050 | 6.050 | 5.950 | 6.000 | 5.510 | 419,998 |
| 2025-09-22 | 6.000 | 6.000 | 5.950 | 6.000 | 5.510 | 3,585,202 |
| 2025-09-19 | 5.950 | 6.050 | 5.950 | 6.000 | 5.510 | 233,808 |
| 2025-09-18 | 6.050 | 6.050 | 5.950 | 6.000 | 5.510 | 384,324 |
| 2025-09-17 | 6.050 | 6.050 | 6.000 | 6.000 | 5.510 | 152,684 |
| 2025-09-16 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 365,100 |
| 2025-09-15 | 6.050 | 6.050 | 6.000 | 6.050 | 5.556 | 181,070 |
| 2025-09-12 | 6.000 | 6.050 | 5.950 | 6.050 | 5.556 | 531,707 |
| 2025-09-11 | 5.950 | 6.000 | 5.950 | 6.000 | 5.510 | 361,021 |
| 2025-09-10 | 6.000 | 6.050 | 5.950 | 5.950 | 5.465 | 1,395,513 |
| 2025-09-09 | 6.000 | 6.050 | 5.950 | 6.000 | 5.510 | 323,702 |
| 2025-09-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.465 | 322,882 |
| 2025-09-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.510 | 373,108 |
| 2025-09-04 | 5.950 | 6.000 | 5.950 | 6.000 | 5.510 | 166,636 |
| 2025-09-03 | 5.950 | 6.000 | 5.900 | 5.950 | 5.465 | 410,063 |
| 2025-09-02 | 5.950 | 5.950 | 5.900 | 5.900 | 5.419 | 215,917 |
| 2025-09-01 | 5.950 | 6.000 | 5.900 | 5.950 | 5.465 | 884,801 |
| 2025-08-29 | 5.900 | 5.950 | 5.850 | 5.950 | 5.465 | 204,957 |
| 2025-08-28 | 5.900 | 5.950 | 5.850 | 5.900 | 5.419 | 888,716 |
| 2025-08-27 | 6.050 | 6.150 | 6.000 | 6.050 | 5.370 | 1,851,268 |
| 2025-08-26 | 6.050 | 6.100 | 6.050 | 6.050 | 5.370 | 324,703 |
| 2025-08-25 | 6.100 | 6.100 | 6.000 | 6.050 | 5.370 | 680,400 |
| 2025-08-22 | 6.000 | 6.050 | 6.000 | 6.050 | 5.370 | 255,059 |
| 2025-08-21 | 6.100 | 6.100 | 5.950 | 6.050 | 5.370 | 1,068,675 |
| 2025-08-20 | 6.050 | 6.100 | 6.000 | 6.100 | 5.415 | 1,027,560 |
| 2025-08-19 | 6.050 | 6.050 | 5.950 | 6.000 | 5.326 | 3,273,200 |
| 2025-08-18 | 6.000 | 6.050 | 5.950 | 6.000 | 5.326 | 419,868 |
| 2025-08-15 | 6.000 | 6.050 | 6.000 | 6.050 | 5.370 | 124,200 |
| 2025-08-14 | 6.000 | 6.050 | 6.000 | 6.000 | 5.326 | 93,974 |
| 2025-08-13 | 6.000 | 6.050 | 5.950 | 6.050 | 5.370 | 791,022 |
| 2025-08-08 | 6.050 | 6.100 | 6.000 | 6.000 | 5.326 | 310,007 |
| 2025-08-07 | 6.000 | 6.050 | 5.950 | 6.000 | 5.326 | 321,632 |
| 2025-08-06 | 6.000 | 6.050 | 5.950 | 6.050 | 5.370 | 177,030 |
| 2025-08-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.326 | 491,501 |
| 2025-08-04 | 5.950 | 6.000 | 5.900 | 5.900 | 5.237 | 45,741 |
| 2025-08-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.281 | 371,704 |
| 2025-07-31 | 6.000 | 6.000 | 5.950 | 6.000 | 5.326 | 192,142 |
| 2025-07-30 | 5.900 | 6.000 | 5.900 | 5.950 | 5.281 | 176,619 |
| 2025-07-29 | 5.950 | 6.000 | 5.900 | 5.900 | 5.237 | 344,603 |
| 2025-07-25 | 5.900 | 6.000 | 5.900 | 5.950 | 5.281 | 283,902 |
| 2025-07-24 | 5.900 | 5.950 | 5.900 | 5.900 | 5.237 | 462,620 |
| 2025-07-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.281 | 115,204 |
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.