New Plus Knitting Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	23.000	23.000	19.400	19.600	19.232	11,301
2023-05-25	28.500	30.750	23.500	23.500	23.058	45,509
2023-05-24	22.600	29.500	22.500	29.500	28.946	155,348
2023-05-23	20.500	24.900	20.400	22.600	22.175	25,502
2023-05-22	18.900	20.400	18.800	20.400	20.017	18,500
2023-05-19	18.600	18.600	18.600	18.600	18.250	100
2023-05-16	18.500	18.500	18.500	18.500	18.152	200
2023-05-15	18.300	18.500	18.300	18.500	18.152	2,400
2023-04-28	18.000	18.000	18.000	18.000	17.662	100
2023-04-25	17.700	17.700	17.700	17.700	17.367	2,100
2023-04-21	17.700	17.700	17.700	17.700	17.367	100
2023-04-20	17.300	17.300	17.300	17.300	16.975	100
2023-04-19	17.700	17.700	17.700	17.700	17.367	100
2023-04-17	17.300	17.300	17.300	17.300	16.975	100
2023-04-10	17.900	17.900	17.900	17.900	17.564	10,500
2023-03-29	17.500	17.900	17.500	17.900	17.564	700
2023-03-28	17.400	17.400	17.200	17.200	16.877	500
2023-03-27	17.400	17.900	16.800	17.900	17.564	1,300
2023-03-23	17.500	17.500	17.000	17.000	16.681	600
2023-03-22	17.700	17.700	17.700	17.700	17.367	100
2023-03-21	23.600	23.600	16.800	16.800	16.484	2,921
2023-03-20	18.400	18.400	18.200	18.200	17.858	200
2023-03-17	16.500	19.500	16.500	18.600	18.250	3,700
2023-03-16	16.500	16.500	16.100	16.100	15.797	300
2023-03-15	17.000	17.000	16.500	16.500	16.190	900
2023-03-14	17.100	17.600	16.500	17.600	17.269	1,100
2023-03-10	17.300	18.300	17.100	17.100	16.779	1,000
2023-03-09	17.600	18.000	17.300	18.000	17.662	800
2023-03-08	17.700	18.000	17.700	18.000	17.662	200
2023-03-07	17.400	17.400	17.000	17.400	17.073	300
2023-03-03	16.500	17.400	16.500	17.000	16.681	703
2023-03-01	16.400	16.400	16.300	16.300	15.994	200
2023-02-28	16.400	16.400	16.200	16.200	15.896	200
2023-02-27	16.800	16.800	16.800	16.800	16.484	100
2023-02-24	16.800	16.800	16.800	16.800	16.484	100
2023-02-23	17.100	17.100	16.400	16.400	16.092	900
2023-02-22	16.800	16.800	16.800	16.800	16.484	100
2023-02-21	16.100	16.500	16.100	16.500	16.190	200
2023-02-20	16.400	16.500	16.400	16.500	16.190	400
2023-02-14	16.200	16.200	16.200	16.200	15.896	100
2023-02-10	15.600	15.900	15.600	15.900	15.601	300
2023-02-03	15.000	15.000	15.000	15.000	14.718	100
2023-01-26	15.500	15.500	15.000	15.000	14.718	300
2023-01-18	15.600	15.600	15.600	15.600	15.307	100
2023-01-13	15.600	15.900	15.300	15.900	15.601	600
2023-01-10	16.100	16.100	15.800	15.800	15.503	200
2023-01-09	16.100	16.500	16.100	16.500	16.190	200
2023-01-05	15.900	16.500	15.900	16.100	15.797	400
2023-01-04	15.400	15.900	15.400	15.900	15.601	200
2023-01-03	15.400	15.400	15.400	15.400	15.111	100
2022-12-30	15.500	15.500	15.400	15.400	15.111	1,401
2022-12-29	16.000	16.000	16.000	16.000	15.699	300
2022-12-27	15.500	15.900	15.200	15.900	15.601	401
2022-12-21	15.900	15.900	15.500	15.600	15.307	302
2022-12-19	15.500	15.500	15.500	15.500	15.209	100
2022-12-15	15.800	15.800	15.800	15.800	15.503	100
2022-12-13	15.200	16.200	15.200	16.200	15.896	700
2022-12-09	15.300	15.300	15.300	15.300	15.012	100
2022-12-08	15.800	15.800	15.500	15.500	15.209	200
2022-12-02	16.200	16.400	16.200	16.200	15.896	300

← NewerPage 11 of 14 · 789 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2500 THB
2021-05-07	0.1000 THB
2020-05-08	0.2000 THB
2019-05-09	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.