Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.040 | 3.120 | 3.040 | 3.120 | 2.310 | 972,125 |
| 2025-01-20 | 3.180 | 3.180 | 3.060 | 3.100 | 2.295 | 1,229,690 |
| 2025-01-17 | 3.220 | 3.340 | 3.160 | 3.160 | 2.340 | 6,382,323 |
| 2025-01-16 | 3.180 | 3.200 | 3.140 | 3.180 | 2.355 | 1,126,388 |
| 2025-01-15 | 3.200 | 3.320 | 3.140 | 3.180 | 2.355 | 7,784,756 |
| 2025-01-14 | 3.040 | 3.160 | 3.000 | 3.120 | 2.310 | 2,734,178 |
| 2025-01-13 | 3.000 | 3.000 | 2.960 | 3.000 | 2.221 | 1,188,517 |
| 2025-01-10 | 2.980 | 3.000 | 2.960 | 3.000 | 2.221 | 1,302,901 |
| 2025-01-09 | 3.000 | 3.000 | 2.920 | 2.980 | 2.206 | 1,700,545 |
| 2025-01-08 | 2.980 | 3.000 | 2.960 | 2.980 | 2.206 | 851,533 |
| 2025-01-07 | 2.940 | 3.000 | 2.940 | 3.000 | 2.221 | 1,012,601 |
| 2025-01-06 | 2.940 | 2.980 | 2.940 | 2.940 | 2.177 | 1,076,602 |
| 2025-01-03 | 2.920 | 2.960 | 2.900 | 2.940 | 2.177 | 1,308,800 |
| 2025-01-02 | 2.940 | 2.940 | 2.880 | 2.900 | 2.147 | 899,894 |
| 2024-12-30 | 2.940 | 2.940 | 2.900 | 2.940 | 2.177 | 539,563 |
| 2024-12-27 | 2.940 | 2.960 | 2.920 | 2.920 | 2.162 | 640,706 |
| 2024-12-26 | 2.960 | 2.980 | 2.920 | 2.920 | 2.162 | 1,083,514 |
| 2024-12-25 | 2.900 | 3.000 | 2.900 | 2.980 | 2.206 | 1,212,766 |
| 2024-12-24 | 2.880 | 2.900 | 2.880 | 2.900 | 2.147 | 383,944 |
| 2024-12-23 | 2.920 | 2.920 | 2.860 | 2.860 | 2.118 | 989,046 |
| 2024-12-20 | 2.920 | 2.920 | 2.860 | 2.920 | 2.162 | 1,513,827 |
| 2024-12-19 | 2.960 | 2.960 | 2.920 | 2.920 | 2.162 | 1,387,982 |
| 2024-12-18 | 2.980 | 2.980 | 2.940 | 2.960 | 2.192 | 1,552,110 |
| 2024-12-17 | 2.960 | 3.000 | 2.960 | 2.960 | 2.192 | 657,730 |
| 2024-12-16 | 2.980 | 2.980 | 2.940 | 2.980 | 2.206 | 1,073,799 |
| 2024-12-13 | 3.000 | 3.000 | 2.980 | 2.980 | 2.206 | 391,700 |
| 2024-12-12 | 3.040 | 3.040 | 2.980 | 2.980 | 2.206 | 820,540 |
| 2024-12-11 | 3.020 | 3.040 | 3.020 | 3.040 | 2.251 | 772,328 |
| 2024-12-09 | 3.000 | 3.020 | 2.980 | 3.020 | 2.236 | 729,904 |
| 2024-12-06 | 3.000 | 3.020 | 2.980 | 3.000 | 2.221 | 644,004 |
| 2024-12-04 | 3.000 | 3.000 | 2.960 | 2.980 | 2.206 | 446,226 |
| 2024-12-03 | 3.020 | 3.020 | 2.960 | 2.980 | 2.206 | 949,966 |
| 2024-12-02 | 3.000 | 3.020 | 2.960 | 2.980 | 2.206 | 1,429,797 |
| 2024-11-29 | 2.900 | 2.980 | 2.880 | 2.980 | 2.206 | 1,281,340 |
| 2024-11-28 | 2.880 | 2.920 | 2.840 | 2.900 | 2.147 | 929,752 |
| 2024-11-27 | 2.820 | 2.880 | 2.820 | 2.880 | 2.132 | 1,077,802 |
| 2024-11-26 | 2.880 | 2.880 | 2.800 | 2.800 | 2.073 | 5,226,326 |
| 2024-11-25 | 2.960 | 2.960 | 2.840 | 2.900 | 2.147 | 5,400,798 |
| 2024-11-22 | 2.960 | 3.000 | 2.920 | 2.960 | 2.192 | 3,852,027 |
| 2024-11-21 | 3.000 | 3.000 | 2.940 | 2.960 | 2.192 | 2,212,387 |
| 2024-11-20 | 3.000 | 3.020 | 2.980 | 3.000 | 2.221 | 501,527 |
| 2024-11-19 | 3.000 | 3.020 | 2.980 | 3.000 | 2.221 | 1,615,626 |
| 2024-11-18 | 3.000 | 3.020 | 2.980 | 2.980 | 2.206 | 1,317,221 |
| 2024-11-15 | 3.000 | 3.020 | 2.960 | 2.980 | 2.206 | 2,898,552 |
| 2024-11-14 | 3.000 | 3.060 | 3.000 | 3.000 | 2.221 | 1,358,412 |
| 2024-11-13 | 3.020 | 3.040 | 3.000 | 3.000 | 2.221 | 1,039,888 |
| 2024-11-12 | 2.960 | 3.040 | 2.960 | 3.020 | 2.236 | 1,450,289 |
| 2024-11-11 | 3.040 | 3.040 | 3.000 | 3.020 | 2.236 | 468,832 |
| 2024-11-08 | 3.040 | 3.060 | 3.020 | 3.040 | 2.251 | 306,286 |
| 2024-11-07 | 3.020 | 3.040 | 3.020 | 3.040 | 2.251 | 688,582 |
| 2024-11-06 | 3.080 | 3.080 | 3.000 | 3.020 | 2.236 | 1,038,004 |
| 2024-11-05 | 3.060 | 3.080 | 3.040 | 3.080 | 2.280 | 680,844 |
| 2024-11-04 | 3.040 | 3.080 | 3.040 | 3.060 | 2.266 | 730,561 |
| 2024-11-01 | 3.060 | 3.060 | 3.020 | 3.060 | 2.266 | 379,820 |
| 2024-10-31 | 3.040 | 3.060 | 3.020 | 3.060 | 2.266 | 319,334 |
| 2024-10-30 | 3.080 | 3.080 | 3.020 | 3.040 | 2.251 | 747,893 |
| 2024-10-29 | 3.020 | 3.080 | 3.020 | 3.060 | 2.266 | 368,760 |
| 2024-10-28 | 3.020 | 3.060 | 2.980 | 3.020 | 2.236 | 2,238,939 |
| 2024-10-25 | 3.040 | 3.060 | 3.020 | 3.040 | 2.251 | 575,730 |
| 2024-10-24 | 3.040 | 3.060 | 3.000 | 3.040 | 2.251 | 1,224,496 |
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.