Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.280	3.360	3.240	3.340	2.284	5,091,296
2023-05-02	3.940	3.940	3.520	3.560	2.284	19,317,170
2023-04-28	3.960	4.000	3.920	3.940	2.527	1,992,437
2023-04-27	4.060	4.060	3.960	3.960	2.540	3,618,908
2023-04-26	4.120	4.140	4.060	4.060	2.604	2,711,124
2023-04-25	4.120	4.120	4.040	4.100	2.630	4,668,011
2023-04-24	4.000	4.100	3.960	4.080	2.617	5,259,321
2023-04-21	4.020	4.040	3.940	4.000	2.566	5,960,412
2023-04-20	3.900	4.060	3.840	4.060	2.604	5,563,655
2023-04-19	3.880	3.880	3.820	3.880	2.489	1,623,713
2023-04-18	3.880	3.880	3.840	3.860	2.476	662,000
2023-04-17	3.900	3.940	3.840	3.880	2.489	2,501,280
2023-04-12	3.860	3.880	3.840	3.880	2.489	651,301
2023-04-11	3.920	3.920	3.820	3.840	2.463	1,986,511
2023-04-10	3.900	3.900	3.860	3.900	2.502	908,010
2023-04-07	3.940	3.940	3.860	3.880	2.489	1,102,256
2023-04-05	3.940	3.940	3.820	3.900	2.502	2,697,737
2023-04-04	3.940	4.000	3.860	3.920	2.515	7,829,490
2023-04-03	3.780	3.920	3.760	3.880	2.489	7,243,917
2023-03-31	3.780	3.820	3.740	3.780	2.425	2,272,739
2023-03-30	3.840	3.840	3.780	3.800	2.438	701,400
2023-03-29	3.840	3.840	3.740	3.800	2.438	2,139,312
2023-03-28	3.820	3.880	3.800	3.800	2.438	5,270,038
2023-03-27	3.680	3.800	3.660	3.780	2.425	5,218,047
2023-03-24	3.700	3.700	3.640	3.640	2.335	1,721,704
2023-03-23	3.620	3.700	3.580	3.680	2.361	2,525,754
2023-03-22	3.640	3.640	3.580	3.620	2.322	1,201,419
2023-03-21	3.600	3.640	3.580	3.640	2.335	2,536,619
2023-03-20	3.500	3.600	3.480	3.600	2.309	2,088,925
2023-03-17	3.500	3.560	3.480	3.500	2.245	1,325,123
2023-03-16	3.460	3.500	3.440	3.480	2.232	1,276,200
2023-03-15	3.500	3.540	3.480	3.520	2.258	1,892,726
2023-03-14	3.480	3.500	3.380	3.440	2.207	6,441,301
2023-03-13	3.560	3.620	3.500	3.500	2.245	3,341,709
2023-03-10	3.680	3.680	3.600	3.640	2.335	3,542,621
2023-03-09	3.660	3.740	3.640	3.680	2.361	7,105,002
2023-03-08	3.500	3.760	3.500	3.680	2.361	15,600,520
2023-03-07	3.520	3.540	3.500	3.500	2.245	1,648,015
2023-03-03	3.540	3.580	3.500	3.500	2.245	3,407,218
2023-03-02	3.520	3.580	3.480	3.500	2.245	2,727,002
2023-03-01	3.480	3.540	3.460	3.500	2.245	1,192,860
2023-02-28	3.600	3.620	3.480	3.480	2.232	2,734,829
2023-02-27	3.520	3.600	3.520	3.580	2.296	3,690,713
2023-02-24	3.600	3.620	3.480	3.500	2.245	7,669,347
2023-02-23	3.380	3.400	3.340	3.380	2.168	552,759
2023-02-22	3.380	3.400	3.340	3.380	2.168	490,829
2023-02-21	3.340	3.400	3.340	3.380	2.168	603,376
2023-02-20	3.320	3.360	3.320	3.320	2.130	617,040
2023-02-17	3.360	3.360	3.300	3.300	2.117	979,616
2023-02-16	3.300	3.340	3.300	3.320	2.130	1,220,428
2023-02-15	3.360	3.380	3.300	3.300	2.117	1,816,040
2023-02-14	3.480	3.520	3.360	3.380	2.168	3,051,155
2023-02-13	3.460	3.500	3.460	3.460	2.219	770,415
2023-02-10	3.500	3.500	3.460	3.480	2.232	697,087
2023-02-09	3.520	3.560	3.460	3.500	2.245	2,053,305
2023-02-08	3.540	3.580	3.520	3.540	2.271	1,881,824
2023-02-07	3.560	3.580	3.520	3.560	2.284	1,176,916
2023-02-06	3.600	3.600	3.520	3.520	2.258	2,861,646
2023-02-03	3.460	3.600	3.460	3.580	2.296	9,244,155
2023-02-02	3.440	3.480	3.420	3.460	2.219	692,756

← NewerPage 15 of 21 · 1,216 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.