Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.900	3.900	3.820	3.840	2.463	1,191,175
2022-08-05	3.820	3.880	3.800	3.880	2.489	2,473,908
2022-08-04	3.800	3.840	3.780	3.800	2.438	4,455,100
2022-08-03	3.800	3.800	3.760	3.780	2.425	654,845
2022-08-02	3.780	3.840	3.780	3.800	2.438	2,347,513
2022-08-01	3.800	3.860	3.780	3.780	2.425	1,711,328
2022-07-27	3.800	3.820	3.780	3.800	2.438	654,820
2022-07-26	3.800	3.840	3.780	3.800	2.438	674,718
2022-07-25	3.780	3.800	3.760	3.800	2.438	254,220
2022-07-22	3.800	3.800	3.780	3.780	2.425	319,101
2022-07-21	3.860	3.880	3.760	3.800	2.438	2,338,604
2022-07-20	3.880	3.900	3.860	3.860	2.476	328,005
2022-07-19	3.860	3.880	3.860	3.860	2.476	155,200
2022-07-18	3.820	3.900	3.820	3.860	2.476	294,763
2022-07-15	3.940	3.960	3.800	3.860	2.476	466,000
2022-07-14	3.920	3.960	3.920	3.920	2.515	75,105
2022-07-12	4.080	4.080	3.900	3.940	2.527	1,151,805
2022-07-11	4.080	4.100	4.060	4.080	2.617	73,335
2022-07-08	4.140	4.140	4.080	4.080	2.617	90,200
2022-07-07	4.080	4.120	4.060	4.120	2.643	70,800
2022-07-06	4.100	4.100	4.060	4.080	2.617	83,941
2022-07-05	4.100	4.100	4.060	4.100	2.630	204,500
2022-07-04	4.180	4.180	4.100	4.120	2.643	432,462
2022-07-01	4.140	4.160	4.120	4.140	2.656	204,100
2022-06-30	4.180	4.200	4.140	4.140	2.656	302,545
2022-06-29	4.160	4.200	4.160	4.180	2.681	53,600
2022-06-28	4.160	4.200	4.160	4.160	2.668	84,957
2022-06-27	4.160	4.180	4.100	4.160	2.668	240,025
2022-06-24	4.220	4.220	4.120	4.160	2.668	737,420
2022-06-23	4.220	4.220	4.160	4.160	2.668	69,200
2022-06-22	4.200	4.220	4.160	4.200	2.694	220,600
2022-06-21	4.160	4.300	4.160	4.220	2.707	381,731
2022-06-20	4.180	4.180	4.140	4.160	2.668	71,544
2022-06-17	4.220	4.240	4.140	4.180	2.681	921,847
2022-06-16	4.300	4.340	4.240	4.260	2.733	562,000
2022-06-15	4.300	4.340	4.280	4.340	2.784	184,019
2022-06-14	4.300	4.340	4.280	4.280	2.745	261,300
2022-06-13	4.360	4.360	4.280	4.300	2.758	715,036
2022-06-10	4.420	4.440	4.360	4.380	2.810	169,034
2022-06-09	4.420	4.440	4.360	4.400	2.822	368,800
2022-06-08	4.400	4.440	4.340	4.380	2.810	395,231
2022-06-07	4.420	4.440	4.360	4.380	2.810	1,082,739
2022-06-06	4.460	4.500	4.420	4.420	2.835	302,307
2022-06-02	4.480	4.500	4.460	4.460	2.861	326,205
2022-06-01	4.460	4.500	4.460	4.460	2.861	700,330
2022-05-31	4.540	4.540	4.440	4.480	2.874	610,700
2022-05-30	4.500	4.520	4.480	4.500	2.887	288,100
2022-05-27	4.580	4.580	4.480	4.480	2.874	419,906
2022-05-26	4.460	4.600	4.460	4.540	2.912	1,289,018
2022-05-25	4.520	4.540	4.460	4.460	2.861	395,600
2022-05-24	4.480	4.520	4.480	4.480	2.874	218,500
2022-05-23	4.460	4.520	4.460	4.500	2.887	231,210
2022-05-20	4.500	4.540	4.440	4.500	2.887	996,500
2022-05-19	4.360	4.560	4.360	4.480	2.874	1,501,500
2022-05-18	4.360	4.420	4.360	4.360	2.797	1,249,100
2022-05-17	4.380	4.460	4.340	4.420	2.835	852,000
2022-05-13	4.440	4.700	4.420	4.420	2.835	874,600
2022-05-12	4.600	4.620	4.460	4.480	2.874	2,810,600
2022-05-11	4.760	4.840	4.600	4.660	2.989	1,541,300
2022-05-10	4.820	4.880	4.720	4.800	3.079	2,216,200

← NewerPage 18 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.