North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.850 | 5.900 | 5.800 | 5.900 | 5.058 | 668,500 |
| 2025-04-18 | 5.850 | 5.850 | 5.800 | 5.850 | 5.015 | 380,300 |
| 2025-04-17 | 5.800 | 5.850 | 5.800 | 5.850 | 5.015 | 238,804 |
| 2025-04-16 | 5.850 | 5.900 | 5.800 | 5.850 | 5.015 | 50,700 |
| 2025-04-11 | 5.850 | 5.850 | 5.800 | 5.850 | 5.015 | 47,896 |
| 2025-04-10 | 5.850 | 5.950 | 5.800 | 5.850 | 5.015 | 552,110 |
| 2025-04-09 | 5.800 | 5.850 | 5.800 | 5.800 | 4.972 | 806,906 |
| 2025-04-08 | 5.850 | 5.900 | 5.800 | 5.900 | 5.058 | 1,824,501 |
| 2025-04-04 | 5.950 | 5.950 | 5.850 | 5.950 | 5.101 | 1,555,600 |
| 2025-04-03 | 5.950 | 5.950 | 5.900 | 5.900 | 5.058 | 551,600 |
| 2025-04-02 | 5.900 | 5.950 | 5.850 | 5.950 | 5.101 | 480,300 |
| 2025-04-01 | 5.900 | 5.950 | 5.900 | 5.900 | 5.058 | 174,116 |
| 2025-03-31 | 5.950 | 5.950 | 5.900 | 5.900 | 5.058 | 41,306 |
| 2025-03-28 | 5.900 | 5.950 | 5.900 | 5.950 | 5.101 | 11,583 |
| 2025-03-27 | 5.900 | 5.950 | 5.900 | 5.900 | 5.058 | 111,308 |
| 2025-03-26 | 5.900 | 5.950 | 5.900 | 5.900 | 5.058 | 111,468 |
| 2025-03-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.101 | 61,287 |
| 2025-03-24 | 5.900 | 5.950 | 5.850 | 5.950 | 5.101 | 23,381,211 |
| 2025-03-21 | 5.900 | 5.950 | 5.900 | 5.900 | 5.058 | 82,920 |
| 2025-03-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.058 | 372,800 |
| 2025-03-19 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 461,100 |
| 2025-03-18 | 5.950 | 6.000 | 5.950 | 6.000 | 5.144 | 353,514 |
| 2025-03-17 | 6.000 | 6.000 | 5.950 | 5.950 | 5.101 | 261,405 |
| 2025-03-14 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 412,607 |
| 2025-03-13 | 5.950 | 6.000 | 5.950 | 6.000 | 5.144 | 530,900 |
| 2025-03-12 | 5.950 | 6.000 | 5.950 | 6.000 | 5.144 | 308,800 |
| 2025-03-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.101 | 242,625 |
| 2025-03-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.101 | 500,840 |
| 2025-03-07 | 6.000 | 6.000 | 5.950 | 6.000 | 5.144 | 151,600 |
| 2025-03-06 | 5.950 | 6.000 | 5.950 | 6.000 | 5.144 | 291,600 |
| 2025-03-05 | 5.950 | 6.000 | 5.950 | 5.950 | 5.101 | 353,724 |
| 2025-03-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.101 | 257,200 |
| 2025-03-03 | 5.950 | 5.950 | 5.900 | 5.950 | 5.101 | 900,401 |
| 2025-02-28 | 5.950 | 5.950 | 5.900 | 5.950 | 5.101 | 489,140 |
| 2025-02-27 | 6.000 | 6.000 | 5.900 | 5.950 | 5.101 | 1,251,941 |
| 2025-02-26 | 6.050 | 6.100 | 6.050 | 6.100 | 5.156 | 654,500 |
| 2025-02-25 | 6.050 | 6.100 | 6.050 | 6.050 | 5.113 | 180,000 |
| 2025-02-24 | 6.050 | 6.100 | 6.050 | 6.050 | 5.113 | 596,075 |
| 2025-02-21 | 6.050 | 6.100 | 6.050 | 6.100 | 5.156 | 192,752 |
| 2025-02-20 | 6.050 | 6.100 | 6.050 | 6.050 | 5.113 | 435,605 |
| 2025-02-19 | 6.050 | 6.100 | 6.050 | 6.050 | 5.113 | 505,502 |
| 2025-02-18 | 5.950 | 6.050 | 5.950 | 6.050 | 5.113 | 260,800 |
| 2025-02-17 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 194,500 |
| 2025-02-14 | 6.000 | 6.000 | 5.900 | 5.950 | 5.029 | 2,388,700 |
| 2025-02-13 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 146,300 |
| 2025-02-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 279,000 |
| 2025-02-10 | 6.000 | 6.000 | 5.900 | 6.000 | 5.071 | 452,700 |
| 2025-02-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 470,249 |
| 2025-02-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.029 | 378,001 |
| 2025-02-05 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 486,801 |
| 2025-02-04 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 795,000 |
| 2025-02-03 | 5.950 | 6.000 | 5.850 | 5.950 | 5.029 | 3,597,800 |
| 2025-01-31 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 438,900 |
| 2025-01-30 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 226,102 |
| 2025-01-29 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 218,300 |
| 2025-01-28 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 115,800 |
| 2025-01-27 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 662,671 |
| 2025-01-24 | 5.950 | 6.000 | 5.900 | 5.950 | 5.029 | 319,380 |
| 2025-01-23 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 185,001 |
| 2025-01-22 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 217,700 |
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.