Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.490	0.500	0.480	0.500	0.500	12,687,900
2023-05-11	0.480	0.500	0.470	0.490	0.490	12,155,900
2023-05-10	0.480	0.480	0.470	0.480	0.480	704,601
2023-05-09	0.490	0.490	0.470	0.470	0.470	1,975,306
2023-05-08	0.490	0.500	0.480	0.490	0.490	1,709,100
2023-05-03	0.450	0.500	0.440	0.500	0.500	30,100,789
2023-05-02	0.470	0.480	0.440	0.450	0.450	8,300,002
2023-04-28	0.490	0.490	0.470	0.480	0.480	1,683,300
2023-04-27	0.510	0.510	0.470	0.480	0.480	4,386,113
2023-04-26	0.500	0.510	0.500	0.500	0.500	663,401
2023-04-25	0.540	0.540	0.510	0.510	0.510	4,462,800
2023-04-24	0.540	0.540	0.530	0.540	0.540	1,174,601
2023-04-21	0.540	0.550	0.530	0.540	0.540	1,580,800
2023-04-20	0.560	0.560	0.540	0.540	0.540	2,441,100
2023-04-19	0.550	0.560	0.540	0.560	0.560	27,291,199
2023-04-18	0.550	0.550	0.540	0.540	0.540	260,401
2023-04-17	0.540	0.550	0.540	0.540	0.540	1,002,120
2023-04-12	0.550	0.550	0.540	0.540	0.540	835,001
2023-04-11	0.540	0.560	0.540	0.550	0.550	27,896,250
2023-04-10	0.540	0.550	0.540	0.540	0.540	497,730
2023-04-07	0.540	0.550	0.540	0.550	0.550	840,710
2023-04-05	0.550	0.560	0.540	0.550	0.550	2,127,901
2023-04-04	0.560	0.560	0.540	0.560	0.560	11,233,100
2023-04-03	0.560	0.560	0.550	0.560	0.560	881,705
2023-03-31	0.560	0.560	0.550	0.560	0.560	1,024,350
2023-03-30	0.570	0.570	0.550	0.560	0.560	1,537,975
2023-03-29	0.560	0.570	0.560	0.560	0.560	946,721
2023-03-28	0.570	0.580	0.560	0.560	0.560	2,965,906
2023-03-27	0.580	0.580	0.570	0.570	0.570	2,639,600
2023-03-24	0.580	0.600	0.570	0.580	0.580	25,735,199
2023-03-23	0.580	0.600	0.560	0.580	0.580	27,441,311
2023-03-22	0.560	0.580	0.550	0.570	0.570	28,179,100
2023-03-21	0.570	0.570	0.550	0.560	0.560	1,057,400
2023-03-20	0.560	0.570	0.550	0.560	0.560	3,901,716
2023-03-17	0.540	0.580	0.520	0.580	0.580	25,313,600
2023-03-16	0.540	0.540	0.530	0.540	0.540	1,429,100
2023-03-15	0.540	0.550	0.530	0.540	0.540	1,495,403
2023-03-14	0.550	0.560	0.530	0.540	0.540	6,250,326
2023-03-13	0.560	0.560	0.540	0.550	0.550	6,686,302
2023-03-10	0.560	0.570	0.560	0.570	0.570	1,500,100
2023-03-09	0.570	0.580	0.560	0.570	0.570	1,802,240
2023-03-08	0.560	0.570	0.560	0.570	0.570	3,155,000
2023-03-07	0.570	0.570	0.560	0.570	0.570	2,267,100
2023-03-03	0.570	0.570	0.560	0.570	0.570	2,442,705
2023-03-02	0.580	0.590	0.560	0.570	0.570	11,675,300
2023-03-01	0.590	0.590	0.580	0.580	0.580	1,819,302
2023-02-28	0.590	0.600	0.580	0.580	0.580	8,563,100
2023-02-27	0.590	0.600	0.590	0.590	0.590	2,177,117
2023-02-24	0.590	0.600	0.590	0.590	0.590	2,508,595
2023-02-23	0.590	0.600	0.590	0.590	0.590	3,853,065
2023-02-22	0.600	0.600	0.590	0.590	0.590	6,251,916
2023-02-21	0.600	0.610	0.590	0.600	0.600	3,201,000
2023-02-20	0.600	0.610	0.600	0.600	0.600	1,677,000
2023-02-17	0.610	0.610	0.600	0.600	0.600	2,213,547
2023-02-16	0.590	0.610	0.590	0.600	0.600	1,254,354
2023-02-15	0.600	0.610	0.590	0.600	0.600	7,019,118
2023-02-14	0.610	0.620	0.600	0.600	0.600	4,753,900
2023-02-13	0.620	0.630	0.600	0.610	0.610	13,192,510
2023-02-10	0.620	0.630	0.610	0.620	0.620	5,570,402
2023-02-09	0.620	0.630	0.610	0.620	0.620	8,103,722

← NewerPage 15 of 21 · 1,221 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.