Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.800	3.880	3.800	3.880	2.653	1,146,515
2023-07-27	3.720	3.800	3.720	3.800	2.598	1,639,720
2023-07-26	3.760	3.780	3.700	3.720	2.543	855,945
2023-07-25	3.700	3.780	3.680	3.720	2.543	1,244,720
2023-07-24	3.780	3.780	3.680	3.700	2.530	1,842,162
2023-07-21	3.700	3.820	3.700	3.780	2.584	1,967,100
2023-07-20	3.800	3.860	3.740	3.760	2.571	1,447,119
2023-07-19	3.840	3.840	3.780	3.800	2.598	1,022,920
2023-07-18	3.860	3.860	3.800	3.800	2.598	1,320,300
2023-07-17	3.840	3.880	3.820	3.840	2.625	1,182,904
2023-07-14	3.820	3.940	3.780	3.820	2.612	4,368,410
2023-07-13	3.680	3.860	3.660	3.800	2.598	3,564,757
2023-07-12	3.960	3.980	3.620	3.700	2.530	8,346,369
2023-07-11	4.140	4.180	3.920	3.940	2.694	12,525,300
2023-07-10	3.960	4.120	3.940	4.100	2.803	3,927,562
2023-07-07	3.960	4.000	3.940	3.980	2.721	519,605
2023-07-06	4.040	4.040	3.940	4.000	2.735	1,240,202
2023-07-05	3.960	4.020	3.860	4.020	2.748	2,319,538
2023-07-04	3.980	4.020	3.940	3.980	2.721	1,298,557
2023-07-03	3.960	4.020	3.960	3.980	2.721	878,312
2023-06-30	4.020	4.040	3.920	3.940	2.694	2,376,210
2023-06-29	3.900	4.060	3.900	4.020	2.748	2,673,546
2023-06-28	4.080	4.100	3.900	3.920	2.680	4,229,532
2023-06-27	3.980	4.120	3.980	4.080	2.790	2,851,347
2023-06-26	4.060	4.060	3.960	3.960	2.707	1,442,707
2023-06-23	4.020	4.100	3.920	4.040	2.762	3,604,670
2023-06-22	3.820	4.080	3.820	4.020	2.748	5,801,443
2023-06-21	3.940	3.940	3.800	3.840	2.625	4,510,234
2023-06-20	4.000	4.000	3.920	3.940	2.694	1,369,005
2023-06-19	4.020	4.040	3.940	4.000	2.735	1,132,704
2023-06-16	4.080	4.100	4.020	4.040	2.762	980,602
2023-06-15	4.120	4.140	4.020	4.060	2.776	2,113,806
2023-06-14	4.100	4.160	4.060	4.160	2.844	2,382,651
2023-06-13	4.160	4.160	4.080	4.120	2.817	1,908,657
2023-06-12	4.240	4.240	4.100	4.120	2.817	1,770,401
2023-06-09	4.200	4.260	4.080	4.120	2.817	5,822,219
2023-06-08	4.220	4.280	3.860	4.160	2.844	22,948,439
2023-06-07	4.120	4.220	4.080	4.220	2.885	2,959,020
2023-06-06	4.160	4.160	4.080	4.100	2.803	1,664,559
2023-06-02	4.140	4.240	4.080	4.120	2.817	3,934,309
2023-06-01	4.160	4.440	4.140	4.200	2.872	17,467,189
2023-05-31	4.200	4.320	4.100	4.120	2.817	8,940,399
2023-05-30	4.000	4.240	3.940	4.220	2.885	12,427,710
2023-05-29	3.940	4.080	3.920	3.940	2.694	4,918,415
2023-05-26	3.900	3.940	3.840	3.900	2.666	3,525,063
2023-05-25	4.080	4.080	3.880	3.920	2.680	4,611,554
2023-05-24	3.880	4.080	3.880	4.040	2.762	5,570,328
2023-05-23	3.900	3.960	3.820	3.860	2.639	1,995,100
2023-05-22	3.960	3.960	3.840	3.900	2.666	1,570,229
2023-05-19	3.920	3.940	3.820	3.920	2.680	2,382,326
2023-05-18	3.940	4.040	3.920	3.920	2.680	9,469,624
2023-05-17	3.740	4.000	3.740	3.940	2.694	14,032,140
2023-05-16	3.600	3.740	3.600	3.720	2.543	1,870,104
2023-05-15	3.660	3.700	3.560	3.600	2.461	1,695,670
2023-05-12	3.740	3.760	3.620	3.660	2.502	2,585,401
2023-05-11	3.720	3.800	3.660	3.760	2.571	7,597,066
2023-05-10	3.440	3.560	3.420	3.560	2.434	1,480,787
2023-05-09	3.460	3.480	3.400	3.440	2.352	1,468,024
2023-05-08	3.360	3.460	3.340	3.460	2.366	997,600
2023-05-03	3.280	3.360	3.240	3.340	2.284	5,091,296

← NewerPage 14 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.