Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.640	3.680	3.620	3.660	2.348	525,910
2022-11-03	3.620	3.640	3.620	3.640	2.335	225,200
2022-11-02	3.640	3.660	3.620	3.640	2.335	305,410
2022-11-01	3.680	3.680	3.640	3.640	2.335	1,300,745
2022-10-31	3.660	3.700	3.660	3.660	2.348	1,502,310
2022-10-28	3.660	3.700	3.640	3.680	2.361	1,006,610
2022-10-27	3.640	3.660	3.640	3.660	2.348	210,910
2022-10-26	3.620	3.700	3.620	3.640	2.335	407,410
2022-10-25	3.680	3.700	3.640	3.640	2.335	599,410
2022-10-21	3.760	3.760	3.660	3.660	2.348	2,524,614
2022-10-20	3.600	3.780	3.520	3.720	2.386	4,674,741
2022-10-19	3.580	3.600	3.580	3.600	2.309	170,600
2022-10-18	3.560	3.600	3.560	3.580	2.296	277,310
2022-10-17	3.600	3.640	3.560	3.560	2.284	446,760
2022-10-12	3.640	3.660	3.600	3.600	2.309	371,103
2022-10-11	3.660	3.700	3.640	3.660	2.348	145,890
2022-10-10	3.660	3.680	3.640	3.660	2.348	100,499
2022-10-07	3.680	3.700	3.640	3.680	2.361	126,210
2022-10-06	3.680	3.720	3.640	3.640	2.335	243,713
2022-10-05	3.660	3.680	3.620	3.640	2.335	227,401
2022-10-04	3.660	3.660	3.620	3.660	2.348	150,700
2022-10-03	3.620	3.680	3.620	3.620	2.322	344,700
2022-09-30	3.660	3.700	3.620	3.660	2.348	173,000
2022-09-29	3.780	3.780	3.660	3.660	2.348	469,673
2022-09-28	3.700	3.720	3.680	3.720	2.386	691,400
2022-09-27	3.880	3.880	3.720	3.720	2.386	1,364,420
2022-09-26	3.900	3.920	3.800	3.820	2.450	3,215,320
2022-09-23	3.800	3.940	3.800	3.860	2.476	5,721,750
2022-09-22	3.680	3.760	3.680	3.760	2.412	651,927
2022-09-21	3.700	3.720	3.680	3.700	2.373	268,500
2022-09-20	3.660	3.780	3.660	3.700	2.373	910,625
2022-09-19	3.640	3.680	3.640	3.660	2.348	271,100
2022-09-16	3.680	3.680	3.640	3.660	2.348	271,900
2022-09-15	3.700	3.700	3.660	3.660	2.348	477,100
2022-09-14	3.680	3.700	3.640	3.680	2.361	627,707
2022-09-13	3.700	3.700	3.680	3.680	2.361	374,400
2022-09-12	3.660	3.720	3.660	3.700	2.373	449,971
2022-09-09	3.640	3.680	3.640	3.660	2.348	503,230
2022-09-08	3.660	3.680	3.640	3.660	2.348	624,256
2022-09-07	3.680	3.700	3.640	3.640	2.335	1,090,410
2022-09-06	3.680	3.720	3.660	3.700	2.373	957,504
2022-09-05	3.640	3.700	3.640	3.680	2.361	535,420
2022-09-02	3.680	3.680	3.620	3.640	2.335	1,031,125
2022-09-01	3.680	3.700	3.640	3.640	2.335	609,510
2022-08-31	3.700	3.720	3.620	3.640	2.335	2,447,835
2022-08-30	3.740	3.740	3.700	3.700	2.373	749,820
2022-08-29	3.760	3.760	3.680	3.740	2.399	1,358,570
2022-08-26	3.800	3.840	3.800	3.800	2.438	1,444,700
2022-08-25	3.840	3.880	3.800	3.800	2.438	5,520,418
2022-08-24	3.660	3.800	3.640	3.780	2.425	2,364,020
2022-08-23	3.640	3.660	3.600	3.660	2.348	409,400
2022-08-22	3.660	3.660	3.640	3.640	2.335	140,710
2022-08-19	3.680	3.680	3.640	3.660	2.348	308,700
2022-08-18	3.660	3.680	3.640	3.660	2.348	345,835
2022-08-17	3.600	3.660	3.600	3.660	2.348	263,500
2022-08-16	3.700	3.700	3.600	3.600	2.309	1,298,022
2022-08-15	3.680	3.700	3.660	3.700	2.373	363,651
2022-08-11	3.700	3.720	3.660	3.680	2.361	1,168,329
2022-08-10	3.840	3.840	3.660	3.700	2.373	3,317,844
2022-08-09	3.840	3.840	3.820	3.820	2.450	1,073,901

← NewerPage 17 of 21 · 1,213 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.