Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.560	4.580	4.540	4.560	2.830	517,600
2022-02-02	4.580	4.580	4.540	4.540	2.817	411,000
2022-02-01	4.520	4.580	4.520	4.560	2.830	1,011,800
2022-01-31	4.520	4.580	4.500	4.540	2.817	1,286,000
2022-01-28	4.380	4.540	4.380	4.540	2.817	1,803,200
2022-01-27	4.460	4.460	4.320	4.420	2.743	1,091,600
2022-01-26	4.500	4.500	4.440	4.460	2.768	676,100
2022-01-25	4.460	4.480	4.320	4.480	2.780	2,277,300
2022-01-24	4.540	4.540	4.420	4.440	2.755	2,072,600
2022-01-21	4.600	4.600	4.500	4.560	2.830	2,344,400
2022-01-20	4.660	4.660	4.600	4.600	2.855	1,199,500
2022-01-19	4.660	4.700	4.620	4.640	2.880	1,004,700
2022-01-18	4.800	4.800	4.580	4.680	2.904	4,621,900
2022-01-17	4.720	4.820	4.720	4.800	2.979	4,417,100
2022-01-14	4.800	4.820	4.700	4.720	2.929	4,971,100
2022-01-13	4.800	4.820	4.680	4.820	2.991	9,389,100
2022-01-12	4.620	4.840	4.620	4.780	2.966	16,530,100
2022-01-11	4.540	4.600	4.540	4.580	2.842	2,358,000
2022-01-10	4.640	4.640	4.540	4.540	2.817	2,152,500
2022-01-07	4.580	4.700	4.580	4.640	2.880	4,222,000
2022-01-06	4.600	4.600	4.540	4.580	2.842	2,347,100
2022-01-05	4.700	4.700	4.620	4.640	2.880	1,632,100
2022-01-04	4.660	4.720	4.620	4.680	2.904	6,955,900
2021-12-30	4.640	4.640	4.520	4.620	2.867	2,496,900
2021-12-29	4.520	4.640	4.480	4.620	2.867	5,444,600
2021-12-28	4.520	4.580	4.460	4.500	2.793	6,300,700
2021-12-27	4.400	4.520	4.400	4.460	2.768	4,408,100
2021-12-24	4.760	4.760	4.340	4.380	2.718	17,765,801
2021-12-23	4.800	4.800	4.680	4.740	2.942	6,215,800
2021-12-22	4.740	4.780	4.700	4.740	2.942	14,385,900
2021-12-21	4.600	4.740	4.540	4.660	2.892	26,356,900
2021-12-20	4.580	4.620	4.480	4.560	2.830	8,988,200
2021-12-17	4.480	4.660	4.380	4.580	2.842	28,759,500
2021-12-16	4.380	4.560	4.360	4.500	2.793	34,883,500
2021-12-15	4.360	4.420	4.320	4.340	2.693	22,159,600
2021-12-14	4.100	4.240	4.100	4.240	2.631	4,382,100
2021-12-13	4.120	4.140	4.100	4.120	2.557	741,300
2021-12-09	4.140	4.140	4.100	4.120	2.557	1,440,700
2021-12-08	4.080	4.140	4.080	4.140	2.569	1,372,700
2021-12-07	4.060	4.120	4.060	4.100	2.544	848,000
2021-12-03	4.060	4.080	4.060	4.060	2.520	510,200
2021-12-02	4.060	4.100	4.040	4.080	2.532	2,158,900
2021-12-01	4.080	4.080	3.980	4.060	2.520	3,748,300
2021-11-30	4.120	4.200	4.080	4.080	2.532	5,306,900
2021-11-29	4.080	4.140	4.060	4.100	2.544	3,583,700
2021-11-26	4.180	4.180	4.100	4.100	2.544	4,902,100
2021-11-25	4.220	4.240	4.200	4.200	2.606	2,881,800
2021-11-24	4.220	4.240	4.180	4.220	2.619	2,829,700
2021-11-23	4.300	4.320	4.180	4.220	2.619	5,983,300
2021-11-22	4.300	4.320	4.260	4.280	2.656	3,606,000
2021-11-19	4.320	4.360	4.280	4.300	2.669	7,030,600
2021-11-18	4.300	4.340	4.240	4.280	2.656	18,268,199
2021-11-17	4.200	4.320	4.200	4.320	2.681	18,590,100
2021-11-16	4.140	4.240	4.120	4.180	2.594	7,527,600
2021-11-15	4.140	4.200	4.120	4.140	2.569	2,687,400
2021-11-12	4.160	4.200	4.120	4.140	2.569	3,223,400
2021-11-11	4.140	4.260	4.140	4.160	2.582	11,272,100
2021-11-10	4.100	4.140	4.080	4.140	2.569	1,920,100
2021-11-09	4.100	4.120	4.060	4.080	2.532	1,261,800
2021-11-08	4.120	4.120	4.080	4.100	2.544	728,000

← NewerPage 20 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.