North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.900 | 5.950 | 5.850 | 5.900 | 5.237 | 484,802 |
| 2025-07-21 | 5.850 | 5.950 | 5.850 | 5.900 | 5.237 | 243,047 |
| 2025-07-18 | 5.900 | 5.950 | 5.750 | 5.850 | 5.193 | 2,226,932 |
| 2025-07-17 | 5.900 | 5.950 | 5.850 | 5.850 | 5.193 | 80,826 |
| 2025-07-16 | 5.900 | 5.950 | 5.850 | 5.850 | 5.193 | 177,415 |
| 2025-07-15 | 5.850 | 5.950 | 5.850 | 5.900 | 5.237 | 299,434 |
| 2025-07-14 | 5.850 | 5.900 | 5.850 | 5.900 | 5.237 | 317,303 |
| 2025-07-11 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 203,388 |
| 2025-07-09 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 46,478 |
| 2025-07-08 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 123,057 |
| 2025-07-07 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 248,101 |
| 2025-07-04 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 43,800 |
| 2025-07-03 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 208,720 |
| 2025-07-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 343,600 |
| 2025-07-01 | 5.850 | 5.900 | 5.850 | 5.900 | 5.237 | 153,110 |
| 2025-06-30 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 404,309 |
| 2025-06-27 | 5.800 | 5.850 | 5.800 | 5.800 | 5.148 | 558,859 |
| 2025-06-26 | 5.850 | 5.850 | 5.800 | 5.850 | 5.193 | 152,912 |
| 2025-06-25 | 5.800 | 5.900 | 5.750 | 5.900 | 5.237 | 1,258,045 |
| 2025-06-24 | 5.850 | 5.900 | 5.750 | 5.800 | 5.148 | 609,443 |
| 2025-06-23 | 5.850 | 5.900 | 5.800 | 5.850 | 5.193 | 3,182,058 |
| 2025-06-20 | 5.850 | 5.900 | 5.800 | 5.850 | 5.193 | 1,531,101 |
| 2025-06-19 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 616,738 |
| 2025-06-18 | 5.900 | 5.900 | 5.850 | 5.900 | 5.237 | 268,272 |
| 2025-06-17 | 5.900 | 5.900 | 5.850 | 5.900 | 5.237 | 607,625 |
| 2025-06-16 | 5.850 | 5.900 | 5.850 | 5.900 | 5.237 | 362,023 |
| 2025-06-13 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 302,713 |
| 2025-06-12 | 5.900 | 5.950 | 5.850 | 5.850 | 5.193 | 7,268,508 |
| 2025-06-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.237 | 75,732 |
| 2025-06-10 | 5.850 | 5.900 | 5.850 | 5.850 | 5.193 | 344,526 |
| 2025-06-09 | 5.900 | 5.900 | 5.850 | 5.850 | 5.193 | 31,335 |
| 2025-06-06 | 5.950 | 5.950 | 5.850 | 5.900 | 5.237 | 12,100,070 |
| 2025-06-05 | 5.850 | 5.950 | 5.850 | 5.900 | 5.237 | 63,600 |
| 2025-06-04 | 5.900 | 6.000 | 5.850 | 5.900 | 5.237 | 376,780 |
| 2025-05-30 | 5.950 | 5.950 | 5.850 | 5.850 | 5.193 | 72,104 |
| 2025-05-29 | 5.900 | 5.950 | 5.850 | 5.900 | 5.237 | 140,342 |
| 2025-05-28 | 6.000 | 6.000 | 5.850 | 5.900 | 5.237 | 358,679 |
| 2025-05-27 | 6.000 | 6.150 | 6.000 | 6.150 | 5.272 | 2,426,084 |
| 2025-05-26 | 6.000 | 6.050 | 6.000 | 6.050 | 5.187 | 630,157 |
| 2025-05-23 | 6.050 | 6.050 | 5.950 | 6.000 | 5.144 | 467,153 |
| 2025-05-22 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 993,480 |
| 2025-05-21 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 69,602 |
| 2025-05-20 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 435,110 |
| 2025-05-19 | 5.950 | 6.000 | 5.900 | 6.000 | 5.144 | 502,800 |
| 2025-05-16 | 5.950 | 5.950 | 5.850 | 5.900 | 5.058 | 745,000 |
| 2025-05-15 | 5.900 | 5.950 | 5.850 | 5.900 | 5.058 | 150,500 |
| 2025-05-14 | 5.900 | 5.900 | 5.850 | 5.900 | 5.058 | 502,602 |
| 2025-05-13 | 5.900 | 5.900 | 5.850 | 5.900 | 5.058 | 652,700 |
| 2025-05-09 | 5.900 | 5.900 | 5.850 | 5.900 | 5.058 | 127,600 |
| 2025-05-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.058 | 45,300 |
| 2025-05-07 | 5.900 | 5.900 | 5.850 | 5.850 | 5.015 | 111,200 |
| 2025-05-06 | 5.900 | 5.900 | 5.850 | 5.850 | 5.015 | 368,500 |
| 2025-05-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.015 | 94,300 |
| 2025-04-30 | 5.850 | 5.900 | 5.800 | 5.900 | 5.058 | 72,326 |
| 2025-04-29 | 5.900 | 5.900 | 5.800 | 5.900 | 5.058 | 111,800 |
| 2025-04-28 | 5.900 | 5.900 | 5.800 | 5.850 | 5.015 | 88,952 |
| 2025-04-25 | 5.800 | 5.900 | 5.800 | 5.900 | 5.058 | 93,808 |
| 2025-04-24 | 5.900 | 5.900 | 5.800 | 5.900 | 5.058 | 182,300 |
| 2025-04-23 | 5.900 | 5.900 | 5.800 | 5.900 | 5.058 | 143,001 |
| 2025-04-22 | 5.900 | 5.900 | 5.800 | 5.800 | 4.972 | 1,125,200 |
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.