Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.480	3.520	3.420	3.420	2.194	832,438
2023-01-30	3.440	3.480	3.420	3.480	2.232	687,750
2023-01-27	3.460	3.480	3.420	3.420	2.194	1,693,747
2023-01-26	3.520	3.520	3.420	3.460	2.219	4,286,148
2023-01-25	3.620	3.620	3.520	3.520	2.258	4,068,421
2023-01-24	3.540	3.580	3.500	3.560	2.284	7,511,752
2023-01-23	3.400	3.540	3.380	3.540	2.271	6,540,235
2023-01-20	3.380	3.420	3.360	3.380	2.168	653,832
2023-01-19	3.360	3.420	3.340	3.380	2.168	1,812,804
2023-01-18	3.340	3.360	3.340	3.340	2.142	1,721,605
2023-01-17	3.360	3.420	3.340	3.360	2.155	1,072,700
2023-01-16	3.340	3.380	3.340	3.360	2.155	254,610
2023-01-13	3.380	3.380	3.340	3.340	2.142	367,511
2023-01-12	3.360	3.380	3.340	3.380	2.168	350,409
2023-01-11	3.400	3.400	3.360	3.360	2.155	201,220
2023-01-10	3.340	3.400	3.340	3.360	2.155	816,215
2023-01-09	3.360	3.380	3.300	3.340	2.142	563,412
2023-01-06	3.340	3.400	3.320	3.320	2.130	311,613
2023-01-05	3.300	3.320	3.300	3.300	2.117	506,335
2023-01-04	3.420	3.440	3.280	3.300	2.117	2,029,045
2023-01-03	3.440	3.460	3.400	3.400	2.181	637,262
2022-12-30	3.500	3.500	3.440	3.480	2.232	434,118
2022-12-29	3.400	3.460	3.380	3.440	2.207	338,126
2022-12-28	3.420	3.440	3.380	3.400	2.181	195,115
2022-12-27	3.280	3.360	3.280	3.360	2.155	573,715
2022-12-26	3.260	3.320	3.260	3.320	2.130	458,310
2022-12-23	3.260	3.300	3.260	3.280	2.104	352,590
2022-12-22	3.260	3.300	3.260	3.280	2.104	351,010
2022-12-21	3.320	3.340	3.260	3.280	2.104	812,544
2022-12-20	3.360	3.380	3.320	3.320	2.130	594,142
2022-12-19	3.380	3.420	3.360	3.360	2.155	402,910
2022-12-16	3.360	3.380	3.360	3.380	2.168	645,946
2022-12-15	3.460	3.460	3.380	3.380	2.168	1,589,182
2022-12-14	3.460	3.480	3.440	3.460	2.219	454,610
2022-12-13	3.460	3.500	3.440	3.460	2.219	311,021
2022-12-09	3.480	3.480	3.440	3.460	2.219	700,010
2022-12-08	3.500	3.520	3.440	3.480	2.232	978,919
2022-12-07	3.520	3.520	3.420	3.480	2.232	2,054,311
2022-12-06	3.580	3.580	3.500	3.520	2.258	1,311,302
2022-12-02	3.520	3.580	3.520	3.580	2.296	245,914
2022-12-01	3.600	3.620	3.480	3.520	2.258	2,842,208
2022-11-30	3.620	3.640	3.600	3.600	2.309	560,510
2022-11-29	3.640	3.640	3.620	3.620	2.322	269,720
2022-11-28	3.660	3.660	3.600	3.640	2.335	407,710
2022-11-25	3.620	3.660	3.600	3.600	2.309	1,638,113
2022-11-24	3.540	3.660	3.520	3.580	2.296	1,365,400
2022-11-23	3.540	3.540	3.520	3.540	2.271	340,747
2022-11-22	3.560	3.560	3.520	3.540	2.271	508,812
2022-11-21	3.540	3.600	3.520	3.580	2.296	467,500
2022-11-18	3.540	3.540	3.520	3.540	2.271	318,500
2022-11-17	3.560	3.560	3.520	3.560	2.284	225,623
2022-11-16	3.560	3.560	3.540	3.560	2.284	132,710
2022-11-15	3.520	3.560	3.520	3.560	2.284	123,510
2022-11-14	3.560	3.560	3.520	3.540	2.271	519,973
2022-11-11	3.620	3.620	3.540	3.560	2.284	1,423,123
2022-11-10	3.620	3.660	3.520	3.560	2.284	815,300
2022-11-09	3.640	3.640	3.620	3.640	2.335	262,310
2022-11-08	3.660	3.680	3.640	3.640	2.335	328,810
2022-11-07	3.660	3.660	3.640	3.660	2.348	259,620
2022-11-04	3.640	3.680	3.620	3.660	2.348	525,910

← NewerPage 16 of 21 · 1,212 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.