Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.980 | 3.040 | 2.960 | 2.980 | 2.206 | 1,576,270 |
| 2024-07-24 | 2.980 | 3.020 | 2.960 | 3.000 | 2.221 | 1,080,205 |
| 2024-07-23 | 3.100 | 3.100 | 2.980 | 3.000 | 2.221 | 1,800,829 |
| 2024-07-19 | 3.220 | 3.220 | 3.060 | 3.100 | 2.295 | 4,898,020 |
| 2024-07-18 | 3.200 | 3.240 | 3.200 | 3.200 | 2.369 | 1,792,679 |
| 2024-07-17 | 3.260 | 3.260 | 3.200 | 3.200 | 2.369 | 2,527,058 |
| 2024-07-16 | 3.280 | 3.320 | 3.240 | 3.240 | 2.399 | 2,681,636 |
| 2024-07-15 | 3.340 | 3.340 | 3.280 | 3.280 | 2.429 | 2,789,271 |
| 2024-07-12 | 3.380 | 3.400 | 3.340 | 3.360 | 2.488 | 2,296,183 |
| 2024-07-11 | 3.400 | 3.420 | 3.360 | 3.360 | 2.488 | 2,626,251 |
| 2024-07-10 | 3.440 | 3.440 | 3.400 | 3.400 | 2.517 | 1,340,376 |
| 2024-07-09 | 3.520 | 3.540 | 3.400 | 3.440 | 2.547 | 4,696,406 |
| 2024-07-08 | 3.580 | 3.620 | 3.520 | 3.520 | 2.606 | 1,730,590 |
| 2024-07-05 | 3.600 | 3.620 | 3.540 | 3.580 | 2.651 | 2,260,125 |
| 2024-07-04 | 3.540 | 3.600 | 3.540 | 3.580 | 2.651 | 1,089,741 |
| 2024-07-03 | 3.580 | 3.580 | 3.480 | 3.540 | 2.621 | 1,879,922 |
| 2024-07-02 | 3.580 | 3.600 | 3.540 | 3.580 | 2.651 | 1,207,967 |
| 2024-07-01 | 3.620 | 3.640 | 3.560 | 3.580 | 2.651 | 1,496,900 |
| 2024-06-28 | 3.640 | 3.640 | 3.580 | 3.620 | 2.680 | 1,232,848 |
| 2024-06-27 | 3.640 | 3.660 | 3.620 | 3.620 | 2.680 | 736,854 |
| 2024-06-26 | 3.680 | 3.680 | 3.640 | 3.640 | 2.695 | 1,118,902 |
| 2024-06-25 | 3.660 | 3.700 | 3.580 | 3.680 | 2.725 | 1,509,114 |
| 2024-06-24 | 3.580 | 3.660 | 3.500 | 3.660 | 2.710 | 2,099,313 |
| 2024-06-21 | 3.560 | 3.620 | 3.500 | 3.600 | 2.666 | 2,410,758 |
| 2024-06-20 | 3.540 | 3.600 | 3.540 | 3.580 | 2.651 | 1,566,161 |
| 2024-06-19 | 3.620 | 3.620 | 3.500 | 3.540 | 2.621 | 3,768,517 |
| 2024-06-18 | 3.620 | 3.680 | 3.600 | 3.640 | 2.695 | 1,460,647 |
| 2024-06-17 | 3.660 | 3.660 | 3.560 | 3.620 | 2.680 | 3,055,915 |
| 2024-06-14 | 3.700 | 3.740 | 3.660 | 3.660 | 2.710 | 2,595,549 |
| 2024-06-13 | 3.820 | 3.820 | 3.660 | 3.720 | 2.754 | 6,729,014 |
| 2024-06-12 | 3.820 | 3.820 | 3.760 | 3.820 | 2.828 | 2,233,812 |
| 2024-06-11 | 3.680 | 3.800 | 3.660 | 3.800 | 2.814 | 5,070,840 |
| 2024-06-10 | 3.760 | 3.760 | 3.600 | 3.660 | 2.710 | 4,072,536 |
| 2024-06-07 | 3.700 | 3.760 | 3.700 | 3.760 | 2.784 | 1,317,800 |
| 2024-06-06 | 3.760 | 3.780 | 3.680 | 3.720 | 2.754 | 2,867,134 |
| 2024-06-05 | 3.820 | 3.820 | 3.680 | 3.740 | 2.769 | 3,472,238 |
| 2024-06-04 | 3.800 | 3.840 | 3.780 | 3.780 | 2.799 | 2,161,769 |
| 2024-05-31 | 3.880 | 3.940 | 3.800 | 3.820 | 2.828 | 2,894,424 |
| 2024-05-30 | 3.920 | 3.920 | 3.820 | 3.880 | 2.873 | 3,364,510 |
| 2024-05-29 | 3.980 | 3.980 | 3.920 | 3.920 | 2.902 | 835,076 |
| 2024-05-28 | 3.940 | 3.980 | 3.900 | 3.940 | 2.917 | 2,193,498 |
| 2024-05-27 | 3.960 | 3.980 | 3.880 | 3.920 | 2.902 | 2,223,864 |
| 2024-05-24 | 3.940 | 4.000 | 3.940 | 3.960 | 2.932 | 1,579,053 |
| 2024-05-23 | 4.020 | 4.020 | 3.940 | 3.960 | 2.932 | 2,238,835 |
| 2024-05-21 | 3.920 | 4.020 | 3.920 | 3.980 | 2.947 | 3,678,432 |
| 2024-05-20 | 4.000 | 4.060 | 3.920 | 3.940 | 2.917 | 6,341,324 |
| 2024-05-17 | 4.120 | 4.120 | 3.980 | 4.000 | 2.962 | 9,095,909 |
| 2024-05-16 | 4.080 | 4.140 | 4.080 | 4.120 | 3.051 | 1,701,365 |
| 2024-05-15 | 4.160 | 4.180 | 4.060 | 4.100 | 3.036 | 5,559,883 |
| 2024-05-14 | 4.180 | 4.200 | 4.140 | 4.140 | 3.065 | 2,251,578 |
| 2024-05-13 | 4.160 | 4.200 | 4.120 | 4.200 | 3.110 | 2,957,879 |
| 2024-05-10 | 4.180 | 4.220 | 4.120 | 4.160 | 3.080 | 4,360,735 |
| 2024-05-09 | 4.260 | 4.300 | 4.140 | 4.180 | 3.095 | 7,654,557 |
| 2024-05-08 | 4.300 | 4.340 | 4.240 | 4.240 | 3.139 | 5,921,055 |
| 2024-05-07 | 4.300 | 4.320 | 4.220 | 4.240 | 3.139 | 4,324,777 |
| 2024-05-03 | 4.260 | 4.340 | 4.260 | 4.320 | 3.199 | 2,231,716 |
| 2024-05-02 | 4.340 | 4.380 | 4.240 | 4.240 | 3.139 | 5,484,298 |
| 2024-04-30 | 4.300 | 4.440 | 4.280 | 4.400 | 3.258 | 5,322,719 |
| 2024-04-29 | 4.260 | 4.340 | 4.260 | 4.280 | 3.169 | 3,223,614 |
| 2024-04-26 | 4.320 | 4.360 | 4.260 | 4.300 | 3.184 | 6,152,437 |
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.