Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.700	3.780	3.680	3.740	2.557	4,013,000
2023-10-26	3.800	3.800	3.680	3.680	2.516	2,859,691
2023-10-25	3.780	3.880	3.760	3.780	2.584	2,672,060
2023-10-24	3.800	3.800	3.700	3.740	2.557	4,830,901
2023-10-20	3.920	3.920	3.800	3.820	2.612	3,262,158
2023-10-19	3.860	3.960	3.840	3.960	2.707	2,759,902
2023-10-18	4.000	4.000	3.900	3.900	2.666	3,032,025
2023-10-17	4.020	4.060	3.980	4.000	2.735	1,705,007
2023-10-16	4.100	4.120	3.980	4.020	2.748	4,705,105
2023-10-12	4.120	4.140	4.060	4.140	2.831	1,594,750
2023-10-11	4.080	4.140	4.080	4.100	2.803	3,041,502
2023-10-10	4.080	4.140	4.020	4.040	2.762	3,083,707
2023-10-09	4.060	4.120	4.000	4.060	2.776	2,661,311
2023-10-06	4.240	4.240	4.100	4.120	2.817	1,765,821
2023-10-05	4.220	4.220	4.140	4.200	2.872	1,717,876
2023-10-04	4.040	4.260	4.040	4.180	2.858	5,275,951
2023-10-03	4.200	4.220	4.120	4.120	2.817	2,596,000
2023-10-02	4.160	4.280	4.160	4.200	2.872	4,190,648
2023-09-29	4.120	4.220	4.100	4.140	2.831	5,772,598
2023-09-28	4.460	4.520	4.120	4.120	2.817	14,899,980
2023-09-27	4.400	4.500	4.400	4.440	3.036	1,805,779
2023-09-26	4.480	4.600	4.420	4.460	3.049	6,167,223
2023-09-25	4.560	4.620	4.420	4.440	3.036	7,261,587
2023-09-22	4.660	4.700	4.560	4.580	3.131	7,988,296
2023-09-21	4.600	4.780	4.560	4.700	3.213	14,276,820
2023-09-20	4.680	4.760	4.520	4.600	3.145	12,380,200
2023-09-19	4.720	4.800	4.700	4.720	3.227	4,517,425
2023-09-18	4.560	4.780	4.320	4.780	3.268	18,977,740
2023-09-15	4.500	4.600	4.460	4.580	3.131	8,260,956
2023-09-14	4.380	4.500	4.380	4.440	3.036	5,537,111
2023-09-13	4.400	4.460	4.340	4.380	2.995	9,672,148
2023-09-12	4.320	4.480	4.240	4.460	3.049	23,467,500
2023-09-11	4.140	4.300	4.080	4.280	2.926	18,220,590
2023-09-08	4.080	4.200	4.060	4.080	2.790	8,498,816
2023-09-07	4.060	4.180	4.020	4.080	2.790	11,091,050
2023-09-06	4.060	4.120	4.020	4.040	2.762	2,902,010
2023-09-05	4.040	4.120	4.040	4.080	2.790	2,598,775
2023-09-04	4.100	4.300	4.060	4.060	2.776	16,662,721
2023-09-01	4.060	4.120	4.040	4.100	2.803	3,231,916
2023-08-31	4.100	4.100	4.020	4.060	2.776	2,208,607
2023-08-30	4.040	4.080	4.040	4.080	2.790	3,157,640
2023-08-29	4.080	4.100	3.900	4.020	2.748	10,344,920
2023-08-28	4.020	4.180	4.020	4.060	2.776	12,523,360
2023-08-25	4.060	4.100	3.980	4.000	2.735	5,147,803
2023-08-24	4.040	4.120	4.040	4.040	2.762	7,072,196
2023-08-23	4.160	4.180	4.020	4.060	2.776	5,040,726
2023-08-22	4.080	4.160	4.020	4.140	2.831	5,826,531
2023-08-21	4.060	4.100	3.980	4.060	2.776	5,519,725
2023-08-18	4.000	4.100	3.980	4.020	2.748	4,996,400
2023-08-17	3.960	4.060	3.940	4.000	2.735	10,125,620
2023-08-16	3.900	3.980	3.820	3.980	2.721	11,741,710
2023-08-15	3.840	3.960	3.820	3.880	2.653	7,880,839
2023-08-11	3.880	3.880	3.780	3.800	2.598	8,458,531
2023-08-10	3.800	3.800	3.680	3.720	2.543	4,363,405
2023-08-09	3.760	3.780	3.740	3.780	2.584	485,335
2023-08-08	3.820	3.820	3.720	3.740	2.557	2,454,949
2023-08-07	3.860	3.920	3.780	3.800	2.598	3,324,919
2023-08-04	3.800	3.920	3.760	3.860	2.639	5,645,592
2023-08-03	3.780	3.840	3.740	3.800	2.598	1,150,226
2023-08-02	3.900	3.900	3.800	3.820	2.612	719,325

← NewerPage 13 of 21 · 1,215 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.