Namyong Terminal PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.100 | 3.140 | 3.040 | 3.040 | 2.251 | 1,931,736 |
| 2024-10-21 | 3.120 | 3.140 | 3.080 | 3.140 | 2.325 | 432,086 |
| 2024-10-18 | 3.160 | 3.160 | 3.100 | 3.120 | 2.310 | 681,801 |
| 2024-10-17 | 3.160 | 3.160 | 3.120 | 3.120 | 2.310 | 898,563 |
| 2024-10-16 | 3.060 | 3.160 | 3.040 | 3.160 | 2.340 | 2,319,956 |
| 2024-10-15 | 3.200 | 3.200 | 3.080 | 3.100 | 2.295 | 2,281,532 |
| 2024-10-11 | 3.200 | 3.220 | 3.180 | 3.200 | 2.369 | 971,426 |
| 2024-10-10 | 3.220 | 3.220 | 3.180 | 3.200 | 2.369 | 970,570 |
| 2024-10-09 | 3.220 | 3.220 | 3.180 | 3.220 | 2.384 | 415,297 |
| 2024-10-08 | 3.160 | 3.240 | 3.140 | 3.220 | 2.384 | 1,088,015 |
| 2024-10-07 | 3.120 | 3.220 | 3.120 | 3.140 | 2.325 | 1,984,379 |
| 2024-10-04 | 3.220 | 3.220 | 3.100 | 3.120 | 2.310 | 5,469,596 |
| 2024-10-03 | 3.300 | 3.300 | 3.220 | 3.220 | 2.384 | 2,902,744 |
| 2024-10-02 | 3.300 | 3.340 | 3.300 | 3.300 | 2.443 | 1,362,495 |
| 2024-10-01 | 3.300 | 3.320 | 3.280 | 3.320 | 2.458 | 879,065 |
| 2024-09-30 | 3.300 | 3.320 | 3.260 | 3.300 | 2.443 | 904,236 |
| 2024-09-27 | 3.280 | 3.320 | 3.240 | 3.300 | 2.443 | 1,730,215 |
| 2024-09-26 | 3.400 | 3.400 | 3.260 | 3.260 | 2.414 | 4,702,712 |
| 2024-09-25 | 3.280 | 3.380 | 3.280 | 3.380 | 2.503 | 2,954,766 |
| 2024-09-24 | 3.260 | 3.320 | 3.260 | 3.300 | 2.443 | 1,716,138 |
| 2024-09-23 | 3.340 | 3.340 | 3.260 | 3.280 | 2.429 | 3,465,113 |
| 2024-09-20 | 3.380 | 3.400 | 3.320 | 3.340 | 2.473 | 3,349,135 |
| 2024-09-19 | 3.320 | 3.360 | 3.280 | 3.340 | 2.473 | 2,501,416 |
| 2024-09-18 | 3.300 | 3.320 | 3.280 | 3.300 | 2.443 | 4,393,285 |
| 2024-09-17 | 3.280 | 3.320 | 3.240 | 3.280 | 2.429 | 5,432,662 |
| 2024-09-16 | 3.200 | 3.240 | 3.160 | 3.240 | 2.399 | 1,914,417 |
| 2024-09-13 | 3.140 | 3.180 | 3.120 | 3.160 | 2.340 | 1,093,329 |
| 2024-09-12 | 3.140 | 3.180 | 3.120 | 3.120 | 2.310 | 3,618,828 |
| 2024-09-11 | 3.220 | 3.220 | 3.100 | 3.140 | 2.325 | 3,324,833 |
| 2024-09-10 | 3.280 | 3.280 | 3.200 | 3.220 | 2.384 | 3,511,148 |
| 2024-09-09 | 3.200 | 3.300 | 3.200 | 3.240 | 2.399 | 5,734,027 |
| 2024-09-06 | 3.120 | 3.240 | 3.080 | 3.180 | 2.355 | 7,404,687 |
| 2024-09-05 | 3.040 | 3.140 | 3.040 | 3.120 | 2.310 | 3,598,752 |
| 2024-09-04 | 3.020 | 3.060 | 3.000 | 3.040 | 2.251 | 1,626,827 |
| 2024-09-03 | 3.020 | 3.080 | 3.000 | 3.060 | 2.266 | 3,627,567 |
| 2024-09-02 | 3.060 | 3.080 | 2.980 | 3.000 | 2.221 | 2,083,274 |
| 2024-08-30 | 3.000 | 3.080 | 3.000 | 3.020 | 2.236 | 1,961,720 |
| 2024-08-29 | 3.040 | 3.080 | 2.980 | 2.980 | 2.206 | 2,331,760 |
| 2024-08-28 | 3.120 | 3.120 | 3.040 | 3.040 | 2.251 | 1,862,853 |
| 2024-08-27 | 3.200 | 3.200 | 3.100 | 3.120 | 2.310 | 3,520,662 |
| 2024-08-26 | 3.120 | 3.200 | 3.100 | 3.180 | 2.355 | 1,596,155 |
| 2024-08-23 | 3.040 | 3.120 | 3.040 | 3.120 | 2.310 | 2,223,133 |
| 2024-08-22 | 3.120 | 3.120 | 3.020 | 3.040 | 2.251 | 1,765,635 |
| 2024-08-21 | 3.060 | 3.120 | 3.040 | 3.100 | 2.295 | 1,437,941 |
| 2024-08-20 | 3.060 | 3.140 | 3.060 | 3.080 | 2.280 | 1,803,517 |
| 2024-08-19 | 3.040 | 3.060 | 3.000 | 3.060 | 2.266 | 1,755,982 |
| 2024-08-16 | 2.860 | 3.060 | 2.860 | 3.040 | 2.251 | 3,356,442 |
| 2024-08-15 | 2.840 | 2.880 | 2.820 | 2.860 | 2.118 | 839,913 |
| 2024-08-14 | 2.860 | 2.920 | 2.840 | 2.840 | 2.103 | 2,156,186 |
| 2024-08-13 | 2.860 | 2.880 | 2.800 | 2.880 | 2.132 | 1,463,330 |
| 2024-08-09 | 2.820 | 2.880 | 2.800 | 2.860 | 2.118 | 2,574,651 |
| 2024-08-08 | 2.800 | 2.800 | 2.760 | 2.800 | 2.073 | 1,547,888 |
| 2024-08-07 | 2.780 | 2.800 | 2.740 | 2.780 | 2.058 | 2,548,892 |
| 2024-08-06 | 2.820 | 2.880 | 2.780 | 2.780 | 2.058 | 2,018,396 |
| 2024-08-05 | 2.920 | 2.940 | 2.820 | 2.820 | 2.088 | 3,731,973 |
| 2024-08-02 | 2.960 | 2.980 | 2.920 | 2.920 | 2.162 | 2,371,945 |
| 2024-08-01 | 2.980 | 3.020 | 2.960 | 2.960 | 2.192 | 1,886,223 |
| 2024-07-31 | 2.980 | 3.000 | 2.960 | 2.980 | 2.206 | 1,771,145 |
| 2024-07-30 | 3.000 | 3.060 | 2.960 | 2.960 | 2.192 | 3,430,491 |
| 2024-07-26 | 2.960 | 3.020 | 2.960 | 3.000 | 2.221 | 1,351,873 |
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.