North Bangkok Power Plant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.100 | 6.100 | 6.050 | 6.050 | 5.107 | 293,230 |
| 2024-10-21 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 103,759 |
| 2024-10-18 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 34,907 |
| 2024-10-17 | 6.100 | 6.100 | 6.050 | 6.100 | 5.149 | 241,618 |
| 2024-10-16 | 6.050 | 6.100 | 6.000 | 6.100 | 5.149 | 658,858 |
| 2024-10-15 | 6.100 | 6.100 | 6.000 | 6.000 | 5.065 | 159,317 |
| 2024-10-11 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 319,308 |
| 2024-10-10 | 6.050 | 6.050 | 6.000 | 6.050 | 5.107 | 237,400 |
| 2024-10-09 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 647,071 |
| 2024-10-08 | 6.050 | 6.100 | 6.050 | 6.050 | 5.107 | 118,003 |
| 2024-10-07 | 6.050 | 6.100 | 6.050 | 6.050 | 5.107 | 362,002 |
| 2024-10-04 | 6.100 | 6.100 | 6.000 | 6.050 | 5.107 | 805,163 |
| 2024-10-03 | 6.050 | 6.100 | 6.050 | 6.050 | 5.107 | 111,815 |
| 2024-10-02 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 628,022 |
| 2024-10-01 | 6.050 | 6.100 | 6.050 | 6.050 | 5.107 | 208,809 |
| 2024-09-30 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 226,316 |
| 2024-09-27 | 6.050 | 6.050 | 6.000 | 6.050 | 5.107 | 488,057 |
| 2024-09-26 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 556,410 |
| 2024-09-25 | 6.050 | 6.150 | 6.000 | 6.050 | 5.107 | 1,261,052 |
| 2024-09-24 | 6.100 | 6.100 | 6.000 | 6.050 | 5.107 | 645,515 |
| 2024-09-23 | 6.050 | 6.100 | 6.000 | 6.050 | 5.107 | 3,095,439 |
| 2024-09-20 | 6.400 | 6.400 | 6.050 | 6.050 | 5.107 | 14,568,610 |
| 2024-09-19 | 6.300 | 6.400 | 6.250 | 6.400 | 5.402 | 672,306 |
| 2024-09-18 | 6.250 | 6.350 | 6.200 | 6.300 | 5.318 | 713,824 |
| 2024-09-17 | 6.100 | 6.250 | 6.100 | 6.250 | 5.276 | 1,247,111 |
| 2024-09-16 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 702,612 |
| 2024-09-13 | 6.050 | 6.100 | 6.050 | 6.100 | 5.149 | 74,183 |
| 2024-09-12 | 6.100 | 6.100 | 6.050 | 6.050 | 5.107 | 197,902 |
| 2024-09-11 | 6.100 | 6.100 | 6.000 | 6.100 | 5.149 | 420,110 |
| 2024-09-10 | 6.000 | 6.100 | 6.000 | 6.050 | 5.107 | 1,020,025 |
| 2024-09-09 | 5.950 | 6.050 | 5.900 | 6.000 | 5.065 | 1,214,785 |
| 2024-09-06 | 5.950 | 6.000 | 5.900 | 5.950 | 5.022 | 493,347 |
| 2024-09-05 | 5.950 | 5.950 | 5.900 | 5.900 | 4.980 | 968,620 |
| 2024-09-04 | 5.900 | 5.950 | 5.900 | 5.950 | 5.022 | 344,760 |
| 2024-09-03 | 5.900 | 5.950 | 5.900 | 5.950 | 5.022 | 360,448 |
| 2024-09-02 | 5.950 | 5.950 | 5.900 | 5.900 | 4.980 | 504,763 |
| 2024-08-30 | 5.950 | 5.950 | 5.900 | 5.950 | 5.022 | 2,141,132 |
| 2024-08-29 | 5.950 | 5.950 | 5.900 | 5.900 | 4.980 | 377,419 |
| 2024-08-28 | 5.950 | 5.950 | 5.900 | 5.950 | 5.022 | 373,522 |
| 2024-08-27 | 6.100 | 6.100 | 6.050 | 6.100 | 5.039 | 368,734 |
| 2024-08-26 | 6.050 | 6.100 | 6.000 | 6.100 | 5.039 | 608,724 |
| 2024-08-23 | 6.050 | 6.050 | 6.000 | 6.050 | 4.998 | 1,619,113 |
| 2024-08-22 | 6.050 | 6.050 | 5.950 | 6.000 | 4.957 | 3,837,105 |
| 2024-08-21 | 6.050 | 6.050 | 6.000 | 6.050 | 4.998 | 312,102 |
| 2024-08-20 | 6.050 | 6.050 | 5.950 | 6.000 | 4.957 | 3,936,335 |
| 2024-08-19 | 6.050 | 6.050 | 5.950 | 6.000 | 4.957 | 2,289,922 |
| 2024-08-16 | 6.000 | 6.050 | 6.000 | 6.000 | 4.957 | 993,701 |
| 2024-08-15 | 6.050 | 6.050 | 5.950 | 6.000 | 4.957 | 2,892,201 |
| 2024-08-14 | 6.050 | 6.050 | 6.000 | 6.000 | 4.957 | 139,722 |
| 2024-08-13 | 6.050 | 6.100 | 5.950 | 6.000 | 4.957 | 2,149,410 |
| 2024-08-09 | 6.050 | 6.100 | 6.000 | 6.000 | 4.957 | 457,061 |
| 2024-08-08 | 6.050 | 6.050 | 6.000 | 6.000 | 4.957 | 89,610 |
| 2024-08-07 | 6.000 | 6.050 | 6.000 | 6.050 | 4.998 | 351,066 |
| 2024-08-06 | 5.950 | 6.000 | 5.950 | 6.000 | 4.957 | 628,263 |
| 2024-08-05 | 6.050 | 6.050 | 5.900 | 5.950 | 4.915 | 3,886,683 |
| 2024-08-02 | 6.050 | 6.050 | 6.000 | 6.050 | 4.998 | 286,702 |
| 2024-08-01 | 6.000 | 6.100 | 6.000 | 6.000 | 4.957 | 189,705 |
| 2024-07-31 | 6.050 | 6.100 | 6.000 | 6.000 | 4.957 | 53,733 |
| 2024-07-30 | 6.100 | 6.100 | 6.000 | 6.000 | 4.957 | 116,001 |
| 2024-07-26 | 6.050 | 6.100 | 6.000 | 6.100 | 5.039 | 120,900 |
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.