Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.100	5.100	4.820	4.880	3.130	7,680,100
2022-05-06	4.840	5.100	4.760	5.100	3.271	5,608,700
2022-05-05	4.940	4.940	4.860	4.920	3.156	3,177,700
2022-05-03	4.840	5.050	4.820	4.980	3.091	13,405,400
2022-04-29	4.700	4.940	4.700	4.900	3.041	5,891,200
2022-04-28	4.720	4.720	4.680	4.700	2.917	867,200
2022-04-27	4.760	4.760	4.580	4.740	2.942	3,134,700
2022-04-26	4.780	4.840	4.720	4.760	2.954	4,182,800
2022-04-25	4.760	4.800	4.740	4.760	2.954	986,400
2022-04-22	4.800	4.920	4.740	4.800	2.979	4,249,900
2022-04-21	4.880	4.920	4.780	4.800	2.979	3,054,200
2022-04-20	4.940	4.940	4.840	4.900	3.041	2,948,700
2022-04-19	5.100	5.100	4.880	4.960	3.078	5,515,500
2022-04-18	4.900	5.100	4.760	4.980	3.091	16,427,400
2022-04-12	4.800	4.840	4.700	4.800	2.979	4,209,500
2022-04-11	4.740	5.050	4.700	4.880	3.028	21,074,900
2022-04-08	4.760	4.760	4.680	4.680	2.904	915,200
2022-04-07	4.800	4.800	4.700	4.760	2.954	2,559,100
2022-04-05	4.800	4.800	4.720	4.780	2.966	2,302,200
2022-04-04	4.720	4.800	4.680	4.800	2.979	3,097,300
2022-04-01	4.700	4.760	4.640	4.740	2.942	2,370,600
2022-03-31	4.520	4.740	4.500	4.700	2.917	6,732,000
2022-03-30	4.580	4.580	4.520	4.520	2.805	271,700
2022-03-29	4.520	4.540	4.500	4.520	2.805	141,200
2022-03-28	4.580	4.580	4.520	4.540	2.817	247,700
2022-03-25	4.600	4.600	4.520	4.540	2.817	595,400
2022-03-24	4.640	4.640	4.520	4.600	2.855	1,812,119
2022-03-23	4.580	4.660	4.540	4.640	2.880	4,470,947
2022-03-22	4.400	4.540	4.400	4.540	2.817	1,377,300
2022-03-21	4.440	4.440	4.360	4.440	2.755	398,300
2022-03-18	4.400	4.480	4.400	4.420	2.743	395,400
2022-03-17	4.400	4.440	4.380	4.400	2.731	172,200
2022-03-16	4.360	4.420	4.320	4.380	2.718	739,900
2022-03-15	4.460	4.460	4.340	4.360	2.706	1,064,500
2022-03-14	4.480	4.480	4.400	4.420	2.743	672,900
2022-03-11	4.480	4.500	4.400	4.500	2.793	2,551,500
2022-03-10	4.380	4.520	4.380	4.480	2.780	1,498,100
2022-03-09	4.240	4.400	4.180	4.360	2.706	851,500
2022-03-08	4.360	4.400	4.080	4.240	2.631	5,079,800
2022-03-07	4.480	4.480	4.340	4.340	2.693	2,990,300
2022-03-04	4.520	4.560	4.480	4.520	2.805	1,594,900
2022-03-03	4.440	4.560	4.440	4.540	2.817	1,726,900
2022-03-02	4.500	4.520	4.460	4.500	2.793	1,113,200
2022-03-01	4.500	4.580	4.480	4.500	2.793	2,252,600
2022-02-28	4.520	4.520	4.420	4.480	2.780	1,327,100
2022-02-25	4.460	4.540	4.460	4.500	2.793	835,800
2022-02-24	4.560	4.600	4.420	4.480	2.780	2,725,400
2022-02-23	4.600	4.620	4.520	4.560	2.830	1,851,100
2022-02-22	4.560	4.620	4.500	4.620	2.867	3,986,000
2022-02-21	4.800	4.800	4.640	4.680	2.904	3,275,100
2022-02-18	4.780	4.960	4.760	4.820	2.991	15,632,000
2022-02-17	4.620	4.860	4.620	4.780	2.966	12,395,100
2022-02-15	4.480	4.580	4.420	4.560	2.830	2,442,000
2022-02-14	4.420	4.420	4.340	4.380	2.718	818,500
2022-02-11	4.400	4.460	4.400	4.420	2.743	686,900
2022-02-10	4.520	4.520	4.440	4.460	2.768	937,300
2022-02-09	4.560	4.580	4.440	4.500	2.793	1,627,900
2022-02-08	4.480	4.560	4.440	4.560	2.830	1,912,400
2022-02-07	4.480	4.480	4.440	4.480	2.780	796,100
2022-02-04	4.540	4.560	4.500	4.500	2.793	441,400

← NewerPage 19 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.