Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.300	0.310	0.290	0.310	0.310	933,755
2023-11-02	0.300	0.310	0.290	0.310	0.310	1,238,303
2023-11-01	0.300	0.300	0.290	0.300	0.300	842,346
2023-10-31	0.300	0.300	0.280	0.300	0.300	2,264,620
2023-10-30	0.280	0.300	0.280	0.300	0.300	2,082,935
2023-10-27	0.280	0.300	0.280	0.290	0.290	1,750,100
2023-10-26	0.300	0.300	0.280	0.280	0.280	406,301
2023-10-25	0.300	0.300	0.290	0.300	0.300	1,952,623
2023-10-24	0.290	0.300	0.290	0.300	0.300	546,693
2023-10-20	0.300	0.300	0.290	0.290	0.290	2,858,219
2023-10-19	0.300	0.310	0.290	0.300	0.300	2,759,200
2023-10-18	0.310	0.310	0.300	0.300	0.300	2,283,133
2023-10-17	0.290	0.330	0.290	0.310	0.310	36,863,512
2023-10-16	0.310	0.310	0.290	0.290	0.290	2,672,674
2023-10-12	0.310	0.320	0.300	0.310	0.310	1,292,144
2023-10-11	0.310	0.320	0.300	0.310	0.310	3,512,400
2023-10-10	0.310	0.320	0.310	0.310	0.310	1,047,038
2023-10-09	0.320	0.330	0.290	0.310	0.310	39,528,953
2023-10-06	0.330	0.330	0.320	0.320	0.320	1,316,210
2023-10-05	0.340	0.340	0.320	0.320	0.320	205,912
2023-10-04	0.320	0.340	0.310	0.330	0.330	853,901
2023-10-03	0.350	0.350	0.320	0.320	0.320	9,144,000
2023-10-02	0.340	0.360	0.340	0.340	0.340	3,029,775
2023-09-29	0.370	0.370	0.340	0.340	0.340	7,983,494
2023-09-28	0.370	0.390	0.360	0.370	0.370	6,026,959
2023-09-27	0.370	0.380	0.360	0.370	0.370	2,631,088
2023-09-26	0.380	0.380	0.360	0.370	0.370	10,085,720
2023-09-25	0.390	0.390	0.370	0.380	0.380	9,176,819
2023-09-22	0.340	0.410	0.330	0.390	0.390	153,909,109
2023-09-21	0.340	0.340	0.330	0.340	0.340	1,137,481
2023-09-20	0.340	0.340	0.330	0.330	0.330	1,025,541
2023-09-19	0.330	0.340	0.320	0.330	0.330	1,104,121
2023-09-18	0.350	0.350	0.320	0.330	0.330	6,769,630
2023-09-15	0.350	0.360	0.350	0.350	0.350	913,608
2023-09-14	0.360	0.370	0.350	0.350	0.350	5,962,470
2023-09-13	0.360	0.370	0.350	0.350	0.350	1,626,430
2023-09-12	0.350	0.390	0.350	0.360	0.360	19,891,740
2023-09-11	0.360	0.360	0.340	0.350	0.350	3,379,823
2023-09-08	0.350	0.360	0.350	0.350	0.350	1,543,199
2023-09-07	0.360	0.360	0.350	0.350	0.350	1,505,830
2023-09-06	0.370	0.370	0.350	0.360	0.360	2,350,857
2023-09-05	0.350	0.380	0.350	0.360	0.360	26,248,270
2023-09-04	0.360	0.370	0.350	0.350	0.350	1,717,426
2023-09-01	0.380	0.390	0.350	0.360	0.360	14,228,680
2023-08-31	0.350	0.390	0.340	0.370	0.370	39,964,359
2023-08-30	0.360	0.360	0.340	0.340	0.340	1,096,145
2023-08-29	0.350	0.360	0.340	0.350	0.350	1,638,268
2023-08-28	0.340	0.370	0.330	0.350	0.350	14,736,760
2023-08-25	0.340	0.340	0.320	0.340	0.340	1,831,158
2023-08-24	0.330	0.340	0.320	0.330	0.330	4,641,725
2023-08-23	0.310	0.330	0.300	0.320	0.320	3,766,787
2023-08-22	0.300	0.310	0.290	0.310	0.310	954,051
2023-08-21	0.290	0.300	0.280	0.300	0.300	767,550
2023-08-18	0.300	0.300	0.290	0.290	0.290	633,425
2023-08-17	0.290	0.300	0.290	0.300	0.300	697,812
2023-08-16	0.290	0.300	0.280	0.290	0.290	2,212,660
2023-08-15	0.300	0.310	0.290	0.290	0.290	4,481,865
2023-08-11	0.320	0.330	0.300	0.310	0.310	5,660,700
2023-08-10	0.320	0.330	0.310	0.320	0.320	1,160,139
2023-08-09	0.320	0.330	0.320	0.320	0.320	770,422

← NewerPage 13 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.