Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.310	0.320	0.300	0.300	0.300	1,190,822
2024-01-31	0.300	0.320	0.300	0.310	0.310	2,119,136
2024-01-30	0.310	0.340	0.300	0.300	0.300	10,566,310
2024-01-29	0.320	0.330	0.300	0.310	0.310	6,952,283
2024-01-26	0.330	0.350	0.320	0.320	0.320	12,726,920
2024-01-25	0.300	0.350	0.290	0.320	0.320	40,483,793
2024-01-24	0.270	0.310	0.270	0.290	0.290	17,274,900
2024-01-23	0.280	0.280	0.260	0.270	0.270	1,404,437
2024-01-22	0.280	0.280	0.270	0.280	0.280	315,367
2024-01-19	0.270	0.280	0.270	0.270	0.270	423,067
2024-01-18	0.290	0.290	0.270	0.270	0.270	791,601
2024-01-17	0.270	0.290	0.260	0.290	0.290	3,761,614
2024-01-16	0.270	0.280	0.260	0.270	0.270	2,401,650
2024-01-15	0.280	0.290	0.270	0.270	0.270	1,101,383
2024-01-12	0.280	0.290	0.280	0.280	0.280	893,904
2024-01-11	0.280	0.290	0.280	0.280	0.280	877,059
2024-01-10	0.280	0.290	0.270	0.280	0.280	960,906
2024-01-09	0.280	0.290	0.280	0.280	0.280	437,937
2024-01-08	0.290	0.290	0.280	0.280	0.280	768,892
2024-01-05	0.280	0.290	0.280	0.290	0.290	1,214,980
2024-01-04	0.280	0.290	0.270	0.280	0.280	1,106,309
2024-01-03	0.280	0.290	0.270	0.270	0.270	1,274,433
2024-01-02	0.260	0.290	0.260	0.280	0.280	2,965,099
2023-12-28	0.260	0.270	0.260	0.270	0.270	630,717
2023-12-27	0.270	0.270	0.260	0.270	0.270	518,332
2023-12-26	0.270	0.270	0.260	0.270	0.270	1,597,872
2023-12-25	0.280	0.280	0.270	0.270	0.270	923,104
2023-12-22	0.270	0.280	0.260	0.280	0.280	2,142,967
2023-12-21	0.280	0.280	0.270	0.270	0.270	1,587,792
2023-12-20	0.270	0.290	0.270	0.270	0.270	895,891
2023-12-19	0.290	0.290	0.270	0.270	0.270	1,704,262
2023-12-18	0.270	0.290	0.260	0.290	0.290	7,168,240
2023-12-15	0.280	0.280	0.270	0.280	0.280	1,344,953
2023-12-14	0.270	0.280	0.260	0.280	0.280	880,557
2023-12-13	0.280	0.280	0.260	0.260	0.260	3,631,605
2023-12-12	0.290	0.290	0.270	0.270	0.270	2,805,814
2023-12-08	0.300	0.300	0.280	0.290	0.290	1,060,200
2023-12-07	0.290	0.300	0.290	0.300	0.300	418,000
2023-12-06	0.290	0.300	0.280	0.290	0.290	2,031,319
2023-12-04	0.290	0.290	0.280	0.290	0.290	492,929
2023-12-01	0.290	0.290	0.280	0.290	0.290	387,185
2023-11-30	0.290	0.290	0.280	0.290	0.290	1,879,960
2023-11-29	0.290	0.300	0.290	0.290	0.290	145,171
2023-11-28	0.290	0.300	0.290	0.290	0.290	1,211,954
2023-11-27	0.290	0.300	0.290	0.290	0.290	73,600
2023-11-24	0.300	0.300	0.290	0.290	0.290	916,574
2023-11-23	0.300	0.300	0.290	0.290	0.290	1,571,248
2023-11-22	0.300	0.300	0.290	0.300	0.300	1,937,277
2023-11-21	0.300	0.300	0.280	0.300	0.300	1,575,566
2023-11-20	0.290	0.300	0.290	0.300	0.300	413,860
2023-11-17	0.290	0.300	0.290	0.300	0.300	525,877
2023-11-16	0.300	0.300	0.290	0.290	0.290	1,605,657
2023-11-15	0.290	0.300	0.280	0.300	0.300	6,698,290
2023-11-14	0.300	0.300	0.280	0.280	0.280	1,858,900
2023-11-13	0.300	0.300	0.290	0.300	0.300	6,322,202
2023-11-10	0.300	0.300	0.290	0.300	0.300	463,400
2023-11-09	0.310	0.310	0.300	0.300	0.300	487,497
2023-11-08	0.300	0.310	0.300	0.300	0.300	638,824
2023-11-07	0.300	0.310	0.300	0.310	0.310	711,483
2023-11-06	0.310	0.310	0.300	0.310	0.310	596,679

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.