Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.100	4.140	4.100	4.120	4.120	1,852,817
2026-07-16	4.120	4.120	4.060	4.100	4.100	1,809,282
2026-07-15	4.120	4.160	4.080	4.100	4.100	2,473,052
2026-07-14	4.120	4.140	4.080	4.120	4.120	1,491,636
2026-07-13	4.040	4.120	4.020	4.120	4.120	3,291,076
2026-07-10	3.980	4.040	3.980	4.020	4.020	2,171,846
2026-07-09	3.920	4.000	3.920	4.000	4.000	1,158,766
2026-07-08	4.000	4.020	3.900	3.920	3.920	3,156,103
2026-07-07	4.000	4.020	3.960	4.020	4.020	949,424
2026-07-06	4.020	4.020	3.980	4.000	4.000	1,485,579
2026-07-03	3.980	4.020	3.980	4.020	4.020	1,436,472
2026-07-02	4.060	4.060	3.960	4.000	4.000	4,137,222
2026-07-01	3.960	4.060	3.920	4.020	4.020	3,750,084
2026-06-30	3.860	3.980	3.840	3.960	3.960	5,911,461
2026-06-29	3.820	3.840	3.800	3.840	3.840	781,375
2026-06-26	3.800	3.840	3.780	3.820	3.820	1,162,038
2026-06-25	3.860	3.860	3.780	3.820	3.820	2,376,143
2026-06-24	3.820	3.880	3.780	3.860	3.860	2,420,560
2026-06-23	3.820	3.840	3.760	3.780	3.780	2,407,650
2026-06-22	3.860	3.880	3.800	3.820	3.820	2,339,398
2026-06-19	3.740	3.860	3.740	3.840	3.840	4,256,929
2026-06-18	3.780	3.780	3.720	3.740	3.740	1,175,668
2026-06-17	3.720	3.780	3.720	3.760	3.760	1,694,930
2026-06-16	3.760	3.760	3.720	3.720	3.720	787,895
2026-06-15	3.740	3.780	3.700	3.760	3.760	1,528,345
2026-06-12	3.720	3.720	3.680	3.700	3.700	931,878
2026-06-11	3.680	3.720	3.660	3.680	3.680	1,047,435
2026-06-10	3.780	3.780	3.680	3.680	3.680	1,118,880
2026-06-09	3.740	3.780	3.720	3.740	3.740	942,999
2026-06-08	3.720	3.800	3.700	3.720	3.720	1,595,466
2026-06-05	3.760	3.820	3.720	3.740	3.740	1,935,640
2026-06-04	3.680	3.780	3.680	3.760	3.760	3,311,654
2026-06-02	3.640	3.740	3.640	3.680	3.680	1,863,279
2026-05-29	3.580	3.700	3.580	3.680	3.680	2,276,853
2026-05-28	3.640	3.640	3.580	3.600	3.600	5,774,739
2026-05-27	3.680	3.700	3.600	3.660	3.660	3,400,791
2026-05-26	3.680	3.700	3.660	3.660	3.660	1,668,159
2026-05-25	3.700	3.740	3.660	3.680	3.680	1,667,336
2026-05-22	3.740	3.800	3.680	3.700	3.700	2,888,731
2026-05-21	3.780	3.780	3.740	3.740	3.740	1,274,519
2026-05-20	3.760	3.780	3.740	3.780	3.780	1,782,422
2026-05-19	3.760	3.780	3.740	3.760	3.760	1,157,221
2026-05-18	3.800	3.800	3.740	3.760	3.760	1,438,529
2026-05-15	3.800	3.880	3.780	3.800	3.800	4,171,516
2026-05-14	3.680	3.800	3.680	3.780	3.780	2,280,399
2026-05-13	3.700	3.720	3.660	3.680	3.680	1,822,754
2026-05-12	3.760	3.840	3.700	3.700	3.700	2,123,202
2026-05-11	3.860	3.860	3.760	3.760	3.760	3,200,546
2026-05-08	3.900	3.920	3.840	3.860	3.860	2,906,084
2026-05-07	3.780	3.960	3.760	3.900	3.900	8,738,316
2026-05-06	3.640	3.760	3.600	3.760	3.760	10,063,800
2026-05-05	3.700	3.700	3.580	3.620	3.620	14,477,500
2026-04-30	4.240	4.300	4.240	4.280	3.689	10,098,720
2026-04-29	4.220	4.240	4.200	4.240	3.654	7,105,322
2026-04-28	4.240	4.240	4.200	4.220	3.637	3,557,976
2026-04-27	4.200	4.240	4.180	4.220	3.637	4,957,935
2026-04-24	4.220	4.240	4.200	4.200	3.620	3,657,375
2026-04-23	4.260	4.260	4.180	4.200	3.620	3,814,625
2026-04-22	4.260	4.320	4.200	4.240	3.654	5,631,553
2026-04-21	4.200	4.280	4.180	4.260	3.672	6,406,799

← NewerPage 2 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.