Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.440	4.460	4.220	4.240	3.654	12,955,480
2026-04-17	4.480	4.480	4.420	4.480	3.861	4,431,310
2026-04-16	4.500	4.500	4.360	4.460	3.844	4,627,126
2026-04-10	4.500	4.560	4.500	4.540	3.913	3,903,580
2026-04-09	4.520	4.580	4.460	4.500	3.879	6,906,320
2026-04-08	4.340	4.580	4.320	4.540	3.913	11,917,300
2026-04-07	4.380	4.380	4.300	4.360	3.758	3,298,993
2026-04-03	4.360	4.420	4.360	4.380	3.775	4,585,281
2026-04-02	4.380	4.380	4.320	4.360	3.758	5,741,109
2026-04-01	4.240	4.400	4.220	4.380	3.775	9,535,582
2026-03-31	4.180	4.240	4.180	4.200	3.620	4,434,583
2026-03-30	4.120	4.240	4.100	4.160	3.585	6,839,618
2026-03-27	4.060	4.120	4.060	4.100	3.534	2,480,621
2026-03-26	4.080	4.100	4.040	4.080	3.517	3,185,922
2026-03-25	4.040	4.080	4.000	4.060	3.499	5,743,341
2026-03-24	3.960	4.040	3.960	4.000	3.448	4,029,233
2026-03-23	4.080	4.080	3.940	3.940	3.396	6,580,650
2026-03-20	4.100	4.120	4.060	4.100	3.534	2,699,879
2026-03-19	4.140	4.140	4.060	4.080	3.517	4,652,971
2026-03-18	4.120	4.180	4.100	4.140	3.568	3,613,134
2026-03-17	4.060	4.160	4.040	4.100	3.534	7,284,191
2026-03-16	4.040	4.080	3.960	4.000	3.448	7,287,477
2026-03-13	3.900	4.100	3.900	4.060	3.499	9,336,413
2026-03-12	3.920	4.020	3.880	3.920	3.379	10,829,260
2026-03-11	3.800	3.940	3.780	3.900	3.361	10,891,900
2026-03-10	3.780	3.800	3.740	3.800	3.275	6,548,878
2026-03-09	3.680	3.740	3.660	3.740	3.223	5,112,340
2026-03-06	3.660	3.800	3.660	3.760	3.241	4,794,438
2026-03-05	3.700	3.740	3.640	3.680	3.172	5,863,725
2026-03-04	3.700	3.720	3.460	3.640	3.137	14,231,550
2026-03-02	3.740	3.800	3.720	3.720	3.206	10,188,070
2026-02-27	3.760	3.840	3.760	3.820	3.292	10,511,350
2026-02-26	3.700	3.780	3.680	3.760	3.241	11,543,720
2026-02-25	3.680	3.700	3.660	3.680	3.172	7,386,694
2026-02-24	3.660	3.680	3.640	3.660	3.155	3,428,936
2026-02-23	3.660	3.700	3.620	3.680	3.172	11,441,560
2026-02-20	3.780	3.820	3.600	3.640	3.137	34,086,953
2026-02-19	3.260	3.300	3.240	3.280	2.827	5,958,830
2026-02-18	3.300	3.320	3.120	3.260	2.810	3,648,182
2026-02-17	3.300	3.300	3.260	3.280	2.827	2,176,968
2026-02-16	3.260	3.300	3.240	3.300	2.844	1,228,173
2026-02-13	3.240	3.260	3.220	3.260	2.810	785,130
2026-02-12	3.260	3.260	3.220	3.240	2.793	2,517,062
2026-02-11	3.240	3.280	3.220	3.260	2.810	1,720,461
2026-02-10	3.200	3.240	3.200	3.240	2.793	1,719,842
2026-02-09	3.200	3.240	3.180	3.240	2.793	858,587
2026-02-06	3.180	3.220	3.180	3.200	2.758	757,928
2026-02-05	3.240	3.240	3.180	3.200	2.758	996,868
2026-02-04	3.200	3.240	3.200	3.220	2.775	650,856
2026-02-03	3.180	3.220	3.180	3.220	2.775	1,529,832
2026-02-02	3.180	3.200	3.140	3.160	2.724	1,310,991
2026-01-30	3.160	3.180	3.140	3.160	2.724	983,162
2026-01-29	3.140	3.160	3.120	3.160	2.724	612,466
2026-01-28	3.100	3.140	3.080	3.140	2.706	1,159,457
2026-01-27	3.080	3.100	3.060	3.100	2.672	994,946
2026-01-26	3.060	3.080	3.040	3.080	2.655	436,271
2026-01-23	3.060	3.080	3.040	3.060	2.637	572,148
2026-01-22	3.060	3.060	3.020	3.060	2.637	1,400,947
2026-01-21	3.060	3.060	3.020	3.040	2.620	1,581,146
2026-01-20	3.040	3.060	3.040	3.060	2.637	825,143

← NewerPage 3 of 4 · 240 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.