Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 1,726,421 |
| 2026-10-14 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 461,927 |
| 2026-10-12 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 361,705 |
| 2026-10-09 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 420,616 |
| 2026-10-08 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 881,454 |
| 2026-10-07 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 1,579,623 |
| 2026-10-06 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 890,205 |
| 2026-10-05 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 594,833 |
| 2026-10-02 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 340,672 |
| 2026-10-01 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 1,417,770 |
| 2026-09-30 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 1,299,200 |
| 2026-09-29 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 459,600 |
| 2026-09-28 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 1,203,800 |
| 2026-09-25 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 637,720 |
| 2026-09-24 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 428,002 |
| 2026-09-23 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 689,693 |
| 2026-09-22 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 337,930 |
| 2026-09-21 | 3.920 | 3.960 | 3.900 | 3.940 | 3.940 | 1,161,726 |
| 2026-09-18 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 518,191 |
| 2026-09-17 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 870,804 |
| 2026-09-16 | 3.900 | 3.920 | 3.860 | 3.860 | 3.860 | 940,349 |
| 2026-09-15 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 969,452 |
| 2026-09-14 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 1,778,919 |
| 2026-09-11 | 3.920 | 3.940 | 3.860 | 3.880 | 3.880 | 2,306,326 |
| 2026-09-10 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 899,126 |
| 2026-09-09 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 1,034,946 |
| 2026-09-08 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 746,865 |
| 2026-09-07 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 1,429,501 |
| 2026-09-04 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 877,688 |
| 2026-09-03 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 1,352,792 |
| 2026-09-02 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 2,112,475 |
| 2026-09-01 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 2,311,157 |
| 2026-08-31 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 796,346 |
| 2026-08-28 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 688,396 |
| 2026-08-27 | 4.000 | 4.060 | 4.000 | 4.020 | 4.020 | 708,958 |
| 2026-08-26 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 977,404 |
| 2026-08-25 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 3,558,345 |
| 2026-08-24 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 641,011 |
| 2026-08-21 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 610,907 |
| 2026-08-20 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 818,000 |
| 2026-08-19 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 541,467 |
| 2026-08-18 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 1,430,634 |
| 2026-08-17 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 2,146,398 |
| 2026-08-14 | 4.060 | 4.060 | 4.000 | 4.020 | 4.020 | 2,245,887 |
| 2026-08-13 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 1,447,684 |
| 2026-08-11 | 4.060 | 4.100 | 4.020 | 4.040 | 4.040 | 3,175,594 |
| 2026-08-10 | 4.200 | 4.220 | 4.040 | 4.080 | 4.080 | 3,174,352 |
| 2026-08-07 | 4.100 | 4.280 | 4.080 | 4.180 | 4.180 | 6,602,312 |
| 2026-08-06 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 475,178 |
| 2026-08-05 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 776,465 |
| 2026-08-04 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 1,598,183 |
| 2026-08-03 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 903,783 |
| 2026-07-31 | 4.060 | 4.100 | 4.040 | 4.080 | 4.080 | 1,094,474 |
| 2026-07-30 | 4.060 | 4.080 | 4.000 | 4.060 | 4.060 | 1,495,252 |
| 2026-07-27 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 1,525,453 |
| 2026-07-24 | 4.040 | 4.100 | 4.000 | 4.080 | 4.080 | 1,337,822 |
| 2026-07-23 | 4.060 | 4.080 | 4.020 | 4.040 | 4.040 | 1,095,800 |
| 2026-07-22 | 4.120 | 4.120 | 4.020 | 4.040 | 4.040 | 2,641,414 |
| 2026-07-21 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 1,192,865 |
| 2026-07-20 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 1,641,191 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.5000 THB |
| 2025-05-06 | 0.4200 THB |
| 2024-04-26 | 0.3600 THB |
| 2023-05-03 | 0.2200 THB |
| 2022-05-05 | 0.1600 THB |
| 2021-05-07 | 0.2000 THB |
| 2020-05-05 | 0.5000 THB |
| 2019-05-03 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.