North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.950 | 5.950 | 5.900 | 5.950 | 5.029 | 1,132,300 |
| 2025-01-20 | 5.950 | 6.000 | 5.900 | 5.950 | 5.029 | 358,108 |
| 2025-01-17 | 6.000 | 6.000 | 5.950 | 5.950 | 5.029 | 316,276 |
| 2025-01-16 | 6.000 | 6.000 | 5.900 | 5.950 | 5.029 | 470,501 |
| 2025-01-15 | 6.000 | 6.000 | 5.900 | 5.950 | 5.029 | 880,111 |
| 2025-01-14 | 5.950 | 6.000 | 5.950 | 6.000 | 5.071 | 493,614 |
| 2025-01-13 | 5.950 | 6.000 | 5.900 | 5.950 | 5.029 | 310,703 |
| 2025-01-10 | 5.950 | 6.000 | 5.950 | 5.950 | 5.029 | 406,110 |
| 2025-01-09 | 5.900 | 6.000 | 5.900 | 6.000 | 5.071 | 686,901 |
| 2025-01-08 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 140,034 |
| 2025-01-07 | 5.950 | 5.950 | 5.900 | 5.900 | 4.987 | 429,325 |
| 2025-01-06 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 128,528 |
| 2025-01-03 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 337,153 |
| 2025-01-02 | 5.950 | 5.950 | 5.900 | 5.900 | 4.987 | 607,202 |
| 2024-12-30 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 68,300 |
| 2024-12-27 | 5.950 | 5.950 | 5.900 | 5.950 | 5.029 | 104,805 |
| 2024-12-26 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 83,200 |
| 2024-12-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.029 | 150,227 |
| 2024-12-24 | 5.950 | 5.950 | 5.900 | 5.900 | 4.987 | 229,911 |
| 2024-12-23 | 5.900 | 5.950 | 5.850 | 5.950 | 5.029 | 529,302 |
| 2024-12-20 | 5.950 | 6.000 | 5.900 | 5.950 | 5.029 | 1,274,500 |
| 2024-12-19 | 5.950 | 6.000 | 5.900 | 6.000 | 5.071 | 687,201 |
| 2024-12-18 | 5.950 | 5.950 | 5.900 | 5.950 | 5.029 | 273,602 |
| 2024-12-17 | 5.950 | 6.000 | 5.900 | 5.900 | 4.987 | 410,722 |
| 2024-12-16 | 6.000 | 6.000 | 5.950 | 5.950 | 5.029 | 106,173 |
| 2024-12-13 | 6.000 | 6.000 | 5.950 | 6.000 | 5.071 | 109,222 |
| 2024-12-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.029 | 136,204 |
| 2024-12-11 | 5.950 | 5.950 | 5.900 | 5.950 | 5.029 | 407,202 |
| 2024-12-09 | 5.900 | 6.000 | 5.900 | 6.000 | 5.071 | 444,281 |
| 2024-12-06 | 5.950 | 5.950 | 5.900 | 5.900 | 4.987 | 717,002 |
| 2024-12-04 | 5.900 | 5.950 | 5.850 | 5.950 | 5.029 | 433,706 |
| 2024-12-03 | 5.900 | 5.900 | 5.850 | 5.850 | 4.944 | 81,806 |
| 2024-12-02 | 5.850 | 5.900 | 5.850 | 5.900 | 4.987 | 519,100 |
| 2024-11-29 | 5.850 | 5.900 | 5.800 | 5.850 | 4.944 | 589,605 |
| 2024-11-28 | 5.900 | 5.900 | 5.850 | 5.900 | 4.987 | 123,985 |
| 2024-11-27 | 5.950 | 5.950 | 5.800 | 5.900 | 4.987 | 904,353 |
| 2024-11-26 | 6.000 | 6.050 | 5.950 | 6.000 | 5.065 | 605,838 |
| 2024-11-25 | 5.950 | 6.000 | 5.950 | 6.000 | 5.065 | 614,331 |
| 2024-11-22 | 6.000 | 6.000 | 5.950 | 5.950 | 5.022 | 70,064 |
| 2024-11-21 | 5.950 | 6.000 | 5.900 | 6.000 | 5.065 | 599,708 |
| 2024-11-20 | 5.950 | 6.000 | 5.900 | 6.000 | 5.065 | 598,000 |
| 2024-11-19 | 5.950 | 5.950 | 5.900 | 5.900 | 4.980 | 1,574,105 |
| 2024-11-18 | 6.000 | 6.000 | 5.900 | 5.950 | 5.022 | 5,383,877 |
| 2024-11-15 | 6.000 | 6.050 | 6.000 | 6.000 | 5.065 | 1,362,307 |
| 2024-11-14 | 6.050 | 6.050 | 5.900 | 6.050 | 5.107 | 2,710,039 |
| 2024-11-13 | 6.050 | 6.050 | 6.000 | 6.050 | 5.107 | 307,905 |
| 2024-11-12 | 6.100 | 6.100 | 5.950 | 6.050 | 5.107 | 3,811,520 |
| 2024-11-11 | 6.100 | 6.150 | 6.050 | 6.100 | 5.149 | 338,100 |
| 2024-11-08 | 6.050 | 6.150 | 6.050 | 6.050 | 5.107 | 653,504 |
| 2024-11-07 | 6.100 | 6.150 | 6.050 | 6.100 | 5.149 | 371,568 |
| 2024-11-06 | 6.100 | 6.150 | 6.050 | 6.150 | 5.191 | 195,268 |
| 2024-11-05 | 6.100 | 6.100 | 6.050 | 6.100 | 5.149 | 268,600 |
| 2024-11-04 | 6.100 | 6.100 | 6.050 | 6.050 | 5.107 | 364,507 |
| 2024-11-01 | 6.100 | 6.100 | 6.050 | 6.100 | 5.149 | 214,813 |
| 2024-10-31 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 39,301 |
| 2024-10-30 | 6.050 | 6.100 | 6.050 | 6.050 | 5.107 | 101,729 |
| 2024-10-29 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 118,306 |
| 2024-10-28 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 268,106 |
| 2024-10-25 | 6.050 | 6.050 | 6.000 | 6.050 | 5.107 | 894,973 |
| 2024-10-24 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 62,220 |
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.