Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.420 | 3.460 | 3.380 | 3.420 | 2.532 | 4,916,411 |
| 2025-04-18 | 3.340 | 3.420 | 3.340 | 3.420 | 2.532 | 3,071,400 |
| 2025-04-17 | 3.360 | 3.400 | 3.320 | 3.360 | 2.488 | 2,849,322 |
| 2025-04-16 | 3.300 | 3.380 | 3.280 | 3.360 | 2.488 | 3,888,440 |
| 2025-04-11 | 3.280 | 3.320 | 3.260 | 3.280 | 2.429 | 1,552,564 |
| 2025-04-10 | 3.280 | 3.320 | 3.240 | 3.300 | 2.443 | 4,503,695 |
| 2025-04-09 | 3.160 | 3.220 | 3.120 | 3.200 | 2.369 | 2,790,265 |
| 2025-04-08 | 3.280 | 3.280 | 3.160 | 3.180 | 2.355 | 4,090,304 |
| 2025-04-04 | 3.360 | 3.360 | 3.280 | 3.300 | 2.443 | 3,086,190 |
| 2025-04-03 | 3.320 | 3.380 | 3.320 | 3.360 | 2.488 | 2,135,500 |
| 2025-04-02 | 3.340 | 3.360 | 3.340 | 3.360 | 2.488 | 923,768 |
| 2025-04-01 | 3.340 | 3.360 | 3.320 | 3.320 | 2.458 | 1,460,985 |
| 2025-03-31 | 3.340 | 3.340 | 3.320 | 3.320 | 2.458 | 1,739,408 |
| 2025-03-28 | 3.380 | 3.380 | 3.300 | 3.340 | 2.473 | 2,085,913 |
| 2025-03-27 | 3.400 | 3.400 | 3.380 | 3.380 | 2.503 | 671,933 |
| 2025-03-26 | 3.400 | 3.420 | 3.380 | 3.380 | 2.503 | 1,044,112 |
| 2025-03-25 | 3.380 | 3.420 | 3.360 | 3.380 | 2.503 | 1,372,205 |
| 2025-03-24 | 3.400 | 3.400 | 3.340 | 3.380 | 2.503 | 2,220,789 |
| 2025-03-21 | 3.420 | 3.440 | 3.360 | 3.380 | 2.503 | 3,456,135 |
| 2025-03-20 | 3.400 | 3.460 | 3.360 | 3.440 | 2.547 | 5,054,328 |
| 2025-03-19 | 3.340 | 3.400 | 3.340 | 3.380 | 2.503 | 2,362,164 |
| 2025-03-18 | 3.300 | 3.400 | 3.300 | 3.340 | 2.473 | 3,856,536 |
| 2025-03-17 | 3.320 | 3.320 | 3.300 | 3.320 | 2.458 | 679,645 |
| 2025-03-14 | 3.300 | 3.320 | 3.280 | 3.320 | 2.458 | 996,716 |
| 2025-03-13 | 3.300 | 3.320 | 3.280 | 3.300 | 2.443 | 1,320,286 |
| 2025-03-12 | 3.360 | 3.360 | 3.280 | 3.300 | 2.443 | 2,244,443 |
| 2025-03-11 | 3.280 | 3.380 | 3.280 | 3.360 | 2.488 | 2,138,947 |
| 2025-03-10 | 3.280 | 3.360 | 3.280 | 3.300 | 2.443 | 2,202,477 |
| 2025-03-07 | 3.300 | 3.320 | 3.280 | 3.300 | 2.443 | 2,157,354 |
| 2025-03-06 | 3.380 | 3.380 | 3.280 | 3.320 | 2.458 | 2,330,952 |
| 2025-03-05 | 3.280 | 3.400 | 3.280 | 3.380 | 2.503 | 3,281,953 |
| 2025-03-04 | 3.260 | 3.280 | 3.240 | 3.280 | 2.429 | 1,114,147 |
| 2025-03-03 | 3.280 | 3.300 | 3.240 | 3.260 | 2.414 | 2,893,527 |
| 2025-02-28 | 3.280 | 3.300 | 3.240 | 3.300 | 2.443 | 3,215,328 |
| 2025-02-27 | 3.300 | 3.340 | 3.280 | 3.280 | 2.429 | 2,313,556 |
| 2025-02-26 | 3.260 | 3.340 | 3.260 | 3.300 | 2.443 | 2,376,773 |
| 2025-02-25 | 3.340 | 3.340 | 3.260 | 3.280 | 2.429 | 2,993,455 |
| 2025-02-24 | 3.440 | 3.440 | 3.340 | 3.340 | 2.473 | 2,461,820 |
| 2025-02-21 | 3.500 | 3.520 | 3.360 | 3.400 | 2.517 | 11,197,530 |
| 2025-02-20 | 3.180 | 3.240 | 3.140 | 3.180 | 2.355 | 1,732,980 |
| 2025-02-19 | 3.120 | 3.180 | 3.120 | 3.180 | 2.355 | 1,390,631 |
| 2025-02-18 | 3.080 | 3.120 | 3.040 | 3.100 | 2.295 | 932,926 |
| 2025-02-17 | 3.000 | 3.060 | 3.000 | 3.040 | 2.251 | 1,287,500 |
| 2025-02-14 | 3.040 | 3.040 | 3.000 | 3.020 | 2.236 | 1,604,016 |
| 2025-02-13 | 3.060 | 3.080 | 2.980 | 3.000 | 2.221 | 1,499,612 |
| 2025-02-11 | 3.000 | 3.060 | 3.000 | 3.040 | 2.251 | 897,900 |
| 2025-02-10 | 3.000 | 3.020 | 2.980 | 3.020 | 2.236 | 580,131 |
| 2025-02-07 | 3.040 | 3.060 | 2.980 | 3.020 | 2.236 | 1,341,435 |
| 2025-02-06 | 3.040 | 3.040 | 3.000 | 3.000 | 2.221 | 683,541 |
| 2025-02-05 | 3.020 | 3.060 | 3.000 | 3.020 | 2.236 | 1,019,838 |
| 2025-02-04 | 3.080 | 3.100 | 2.980 | 3.000 | 2.221 | 1,922,434 |
| 2025-02-03 | 3.060 | 3.060 | 2.980 | 3.060 | 2.266 | 1,853,432 |
| 2025-01-31 | 3.140 | 3.140 | 3.040 | 3.080 | 2.280 | 1,576,981 |
| 2025-01-30 | 3.140 | 3.160 | 3.100 | 3.120 | 2.310 | 983,521 |
| 2025-01-29 | 3.100 | 3.160 | 3.100 | 3.120 | 2.310 | 702,521 |
| 2025-01-28 | 3.100 | 3.140 | 3.020 | 3.100 | 2.295 | 1,055,648 |
| 2025-01-27 | 3.080 | 3.100 | 3.060 | 3.080 | 2.280 | 415,765 |
| 2025-01-24 | 3.140 | 3.160 | 3.060 | 3.080 | 2.280 | 1,697,170 |
| 2025-01-23 | 3.140 | 3.180 | 3.120 | 3.140 | 2.325 | 1,217,036 |
| 2025-01-22 | 3.140 | 3.160 | 3.100 | 3.100 | 2.295 | 1,475,455 |
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.