Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.330	0.330	0.320	0.320	0.320	428,306
2023-08-07	0.330	0.340	0.310	0.320	0.320	4,464,624
2023-08-04	0.330	0.340	0.330	0.330	0.330	235,858
2023-08-03	0.330	0.340	0.320	0.330	0.330	1,596,000
2023-08-02	0.340	0.340	0.320	0.330	0.330	1,434,710
2023-07-31	0.330	0.340	0.330	0.330	0.330	492,654
2023-07-27	0.330	0.340	0.320	0.330	0.330	1,174,800
2023-07-26	0.340	0.340	0.330	0.330	0.330	747,647
2023-07-25	0.320	0.340	0.320	0.340	0.340	1,522,631
2023-07-24	0.330	0.340	0.320	0.320	0.320	93,448,320
2023-07-21	0.330	0.340	0.320	0.330	0.330	1,279,602
2023-07-20	0.340	0.340	0.320	0.320	0.320	4,352,099
2023-07-19	0.330	0.350	0.320	0.350	0.350	34,744,500
2023-07-18	0.330	0.340	0.320	0.320	0.320	23,011,730
2023-07-17	0.320	0.330	0.320	0.320	0.320	2,246,100
2023-07-14	0.320	0.330	0.320	0.330	0.330	1,379,300
2023-07-13	0.310	0.330	0.310	0.320	0.320	1,210,500
2023-07-12	0.330	0.330	0.310	0.320	0.320	14,245,520
2023-07-11	0.330	0.340	0.320	0.330	0.330	1,204,112
2023-07-10	0.340	0.340	0.330	0.330	0.330	356,161
2023-07-07	0.330	0.340	0.320	0.330	0.330	824,600
2023-07-06	0.330	0.340	0.330	0.330	0.330	1,564,481
2023-07-05	0.350	0.360	0.330	0.330	0.330	6,080,560
2023-07-04	0.330	0.350	0.320	0.350	0.350	31,355,420
2023-07-03	0.330	0.340	0.320	0.330	0.330	1,604,942
2023-06-30	0.330	0.380	0.330	0.330	0.330	19,124,270
2023-06-29	0.340	0.340	0.320	0.330	0.330	3,199,405
2023-06-28	0.350	0.350	0.330	0.330	0.330	1,895,431
2023-06-27	0.340	0.350	0.330	0.350	0.350	3,999,229
2023-06-26	0.350	0.360	0.330	0.340	0.340	3,295,852
2023-06-23	0.350	0.360	0.340	0.350	0.350	2,071,147
2023-06-22	0.370	0.380	0.360	0.360	0.360	1,024,970
2023-06-21	0.390	0.400	0.340	0.370	0.370	45,679,840
2023-06-20	0.410	0.410	0.390	0.390	0.390	2,417,300
2023-06-19	0.410	0.410	0.400	0.410	0.410	861,213
2023-06-16	0.410	0.410	0.390	0.410	0.410	1,678,427
2023-06-15	0.410	0.420	0.400	0.410	0.410	5,951,791
2023-06-14	0.430	0.430	0.400	0.410	0.410	6,936,034
2023-06-13	0.430	0.430	0.420	0.420	0.420	479,301
2023-06-12	0.420	0.450	0.420	0.420	0.420	5,041,105
2023-06-09	0.420	0.450	0.420	0.430	0.430	2,390,214
2023-06-08	0.430	0.440	0.410	0.430	0.430	2,672,900
2023-06-07	0.430	0.440	0.420	0.420	0.420	840,240
2023-06-06	0.430	0.450	0.420	0.440	0.440	1,137,301
2023-06-02	0.420	0.460	0.410	0.430	0.430	5,584,100
2023-06-01	0.430	0.430	0.410	0.430	0.430	2,214,518
2023-05-31	0.430	0.430	0.420	0.430	0.430	375,008
2023-05-30	0.430	0.440	0.420	0.430	0.430	626,805
2023-05-29	0.440	0.440	0.420	0.430	0.430	1,489,156
2023-05-26	0.440	0.460	0.430	0.430	0.430	1,585,900
2023-05-25	0.420	0.460	0.420	0.430	0.430	1,821,315
2023-05-24	0.420	0.440	0.420	0.420	0.420	1,679,318
2023-05-23	0.430	0.430	0.410	0.420	0.420	4,052,602
2023-05-22	0.430	0.440	0.420	0.430	0.430	1,251,300
2023-05-19	0.460	0.460	0.420	0.430	0.430	4,419,309
2023-05-18	0.470	0.470	0.450	0.450	0.450	2,207,775
2023-05-17	0.470	0.470	0.460	0.470	0.470	1,483,101
2023-05-16	0.490	0.490	0.460	0.470	0.470	3,324,201
2023-05-15	0.500	0.500	0.480	0.480	0.480	1,305,100
2023-05-12	0.490	0.500	0.480	0.500	0.500	12,687,900

← NewerPage 14 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.