Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.640 | 4.700 | 4.580 | 4.700 | 3.213 | 8,922,360 |
| 2024-04-24 | 4.740 | 4.740 | 4.640 | 4.640 | 3.172 | 10,758,600 |
| 2024-04-23 | 4.780 | 4.780 | 4.700 | 4.720 | 3.227 | 5,368,789 |
| 2024-04-22 | 4.740 | 4.780 | 4.720 | 4.760 | 3.254 | 1,853,231 |
| 2024-04-19 | 4.700 | 4.760 | 4.640 | 4.700 | 3.213 | 6,251,946 |
| 2024-04-18 | 4.760 | 4.800 | 4.740 | 4.780 | 3.268 | 4,044,921 |
| 2024-04-17 | 4.840 | 4.840 | 4.700 | 4.740 | 3.241 | 7,369,126 |
| 2024-04-11 | 4.860 | 4.880 | 4.820 | 4.840 | 3.309 | 2,195,836 |
| 2024-04-10 | 4.720 | 4.880 | 4.720 | 4.860 | 3.323 | 1,871,560 |
| 2024-04-09 | 4.860 | 4.880 | 4.680 | 4.740 | 3.241 | 8,798,330 |
| 2024-04-05 | 4.800 | 4.860 | 4.780 | 4.860 | 3.323 | 2,285,302 |
| 2024-04-04 | 4.960 | 4.960 | 4.840 | 4.840 | 3.309 | 4,599,055 |
| 2024-04-03 | 4.960 | 5.050 | 4.900 | 4.920 | 3.364 | 8,046,409 |
| 2024-04-02 | 4.920 | 5.000 | 4.900 | 4.960 | 3.391 | 3,989,292 |
| 2024-04-01 | 4.880 | 4.920 | 4.880 | 4.920 | 3.364 | 1,818,307 |
| 2024-03-29 | 4.860 | 4.900 | 4.800 | 4.880 | 3.336 | 2,911,145 |
| 2024-03-28 | 4.900 | 4.920 | 4.860 | 4.860 | 3.323 | 4,340,505 |
| 2024-03-27 | 4.780 | 4.880 | 4.780 | 4.880 | 3.336 | 3,984,500 |
| 2024-03-26 | 4.820 | 4.900 | 4.780 | 4.780 | 3.268 | 10,342,180 |
| 2024-03-25 | 4.740 | 4.800 | 4.740 | 4.740 | 3.241 | 2,090,809 |
| 2024-03-22 | 4.680 | 4.780 | 4.680 | 4.740 | 3.241 | 2,872,422 |
| 2024-03-21 | 4.780 | 4.860 | 4.640 | 4.700 | 3.213 | 8,394,709 |
| 2024-03-20 | 4.700 | 4.800 | 4.680 | 4.740 | 3.241 | 6,067,139 |
| 2024-03-19 | 4.740 | 4.780 | 4.700 | 4.700 | 3.213 | 1,846,601 |
| 2024-03-18 | 4.720 | 4.760 | 4.680 | 4.740 | 3.241 | 1,896,618 |
| 2024-03-15 | 4.740 | 4.780 | 4.720 | 4.720 | 3.227 | 1,625,232 |
| 2024-03-14 | 4.720 | 4.800 | 4.680 | 4.720 | 3.227 | 4,888,922 |
| 2024-03-13 | 4.660 | 4.720 | 4.660 | 4.680 | 3.200 | 2,241,042 |
| 2024-03-12 | 4.720 | 4.720 | 4.660 | 4.660 | 3.186 | 2,855,368 |
| 2024-03-11 | 4.640 | 4.740 | 4.640 | 4.700 | 3.213 | 3,686,300 |
| 2024-03-08 | 4.720 | 4.740 | 4.620 | 4.640 | 3.172 | 6,380,720 |
| 2024-03-07 | 4.720 | 4.780 | 4.680 | 4.720 | 3.227 | 6,665,533 |
| 2024-03-06 | 4.800 | 4.860 | 4.660 | 4.700 | 3.213 | 10,082,120 |
| 2024-03-05 | 4.660 | 4.760 | 4.620 | 4.760 | 3.254 | 7,050,583 |
| 2024-03-04 | 4.660 | 4.680 | 4.600 | 4.660 | 3.186 | 2,958,813 |
| 2024-03-01 | 4.600 | 4.680 | 4.580 | 4.680 | 3.200 | 3,281,723 |
| 2024-02-29 | 4.640 | 4.640 | 4.560 | 4.620 | 3.159 | 4,795,329 |
| 2024-02-28 | 4.720 | 4.740 | 4.620 | 4.660 | 3.186 | 4,535,026 |
| 2024-02-27 | 4.600 | 4.760 | 4.560 | 4.680 | 3.200 | 11,313,560 |
| 2024-02-23 | 4.600 | 4.660 | 4.520 | 4.560 | 3.118 | 17,962,529 |
| 2024-02-22 | 4.400 | 4.480 | 4.400 | 4.460 | 3.049 | 2,437,103 |
| 2024-02-21 | 4.420 | 4.500 | 4.240 | 4.380 | 2.995 | 5,875,568 |
| 2024-02-20 | 4.480 | 4.540 | 4.400 | 4.440 | 3.036 | 5,794,546 |
| 2024-02-19 | 4.460 | 4.520 | 4.440 | 4.500 | 3.077 | 1,843,221 |
| 2024-02-16 | 4.440 | 4.580 | 4.440 | 4.440 | 3.036 | 9,832,417 |
| 2024-02-15 | 4.420 | 4.460 | 4.380 | 4.420 | 3.022 | 1,982,678 |
| 2024-02-14 | 4.440 | 4.500 | 4.340 | 4.400 | 3.008 | 7,645,354 |
| 2024-02-13 | 4.440 | 4.500 | 4.400 | 4.440 | 3.036 | 5,228,120 |
| 2024-02-12 | 4.300 | 4.420 | 4.300 | 4.420 | 3.022 | 3,935,170 |
| 2024-02-09 | 4.180 | 4.540 | 4.140 | 4.280 | 2.926 | 15,800,390 |
| 2024-02-08 | 4.140 | 4.200 | 4.140 | 4.160 | 2.844 | 1,323,111 |
| 2024-02-07 | 4.180 | 4.180 | 4.120 | 4.180 | 2.858 | 819,091 |
| 2024-02-06 | 4.080 | 4.180 | 4.080 | 4.160 | 2.844 | 3,183,645 |
| 2024-02-05 | 4.200 | 4.200 | 4.060 | 4.080 | 2.790 | 4,924,564 |
| 2024-02-02 | 4.180 | 4.260 | 4.180 | 4.200 | 2.872 | 1,808,170 |
| 2024-02-01 | 4.200 | 4.200 | 4.140 | 4.180 | 2.858 | 1,509,115 |
| 2024-01-31 | 4.180 | 4.200 | 4.140 | 4.180 | 2.858 | 1,188,926 |
| 2024-01-30 | 4.180 | 4.180 | 4.120 | 4.160 | 2.844 | 1,848,428 |
| 2024-01-29 | 4.160 | 4.220 | 4.160 | 4.200 | 2.872 | 891,542 |
| 2024-01-26 | 4.140 | 4.180 | 4.120 | 4.140 | 2.831 | 617,431 |
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.