Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.640	0.640	0.610	0.610	0.610	15,755,700
2023-02-07	0.600	0.640	0.600	0.630	0.630	79,780,070
2023-02-06	0.600	0.610	0.600	0.600	0.600	5,977,000
2023-02-03	0.610	0.610	0.600	0.600	0.600	3,637,719
2023-02-02	0.600	0.610	0.600	0.600	0.600	3,539,051
2023-02-01	0.600	0.610	0.590	0.600	0.600	6,508,350
2023-01-31	0.600	0.610	0.600	0.600	0.600	1,464,325
2023-01-30	0.600	0.610	0.600	0.600	0.600	11,486,810
2023-01-27	0.610	0.610	0.600	0.600	0.600	2,517,500
2023-01-26	0.610	0.610	0.600	0.610	0.610	5,992,512
2023-01-25	0.610	0.620	0.600	0.610	0.610	8,472,001
2023-01-24	0.620	0.620	0.610	0.610	0.610	5,923,621
2023-01-23	0.630	0.650	0.610	0.620	0.620	99,471,938
2023-01-20	0.630	0.650	0.610	0.630	0.630	47,774,230
2023-01-19	0.630	0.630	0.610	0.620	0.620	911,977
2023-01-18	0.630	0.630	0.620	0.620	0.620	3,380,718
2023-01-17	0.620	0.630	0.610	0.630	0.630	3,610,700
2023-01-16	0.620	0.620	0.610	0.620	0.620	1,062,310
2023-01-13	0.610	0.620	0.610	0.610	0.610	5,106,511
2023-01-12	0.610	0.620	0.610	0.610	0.610	395,613
2023-01-11	0.620	0.620	0.610	0.610	0.610	379,150
2023-01-10	0.610	0.620	0.610	0.620	0.620	535,973
2023-01-09	0.620	0.620	0.600	0.610	0.610	1,001,827
2023-01-06	0.610	0.620	0.600	0.610	0.610	1,573,132
2023-01-05	0.620	0.620	0.600	0.610	0.610	3,346,001
2023-01-04	0.610	0.620	0.610	0.620	0.620	1,018,173
2023-01-03	0.620	0.630	0.610	0.610	0.610	3,798,101
2022-12-30	0.620	0.640	0.610	0.620	0.620	13,402,800
2022-12-29	0.610	0.620	0.610	0.610	0.610	597,705
2022-12-28	0.610	0.620	0.610	0.610	0.610	474,005
2022-12-27	0.610	0.620	0.610	0.610	0.610	1,265,500
2022-12-26	0.600	0.610	0.600	0.610	0.610	1,043,010
2022-12-23	0.600	0.610	0.600	0.600	0.600	765,301
2022-12-22	0.610	0.610	0.600	0.610	0.610	2,132,500
2022-12-21	0.620	0.620	0.600	0.610	0.610	1,377,260
2022-12-20	0.620	0.620	0.610	0.610	0.610	2,826,501
2022-12-19	0.620	0.630	0.610	0.620	0.620	4,170,501
2022-12-16	0.630	0.630	0.620	0.630	0.630	1,529,900
2022-12-15	0.630	0.630	0.620	0.630	0.630	2,111,650
2022-12-14	0.630	0.640	0.630	0.630	0.630	1,305,600
2022-12-13	0.640	0.640	0.630	0.630	0.630	1,453,700
2022-12-09	0.640	0.640	0.630	0.640	0.640	650,800
2022-12-08	0.640	0.640	0.630	0.640	0.640	1,638,200
2022-12-07	0.640	0.640	0.630	0.630	0.630	5,548,500
2022-12-06	0.650	0.660	0.640	0.640	0.640	1,846,801
2022-12-02	0.650	0.660	0.650	0.650	0.650	801,338
2022-12-01	0.670	0.670	0.650	0.650	0.650	3,521,102
2022-11-30	0.660	0.680	0.650	0.670	0.670	53,732,102
2022-11-29	0.640	0.670	0.640	0.660	0.660	3,430,900
2022-11-28	0.650	0.660	0.640	0.640	0.640	1,877,794
2022-11-25	0.650	0.660	0.640	0.650	0.650	2,336,700
2022-11-24	0.660	0.670	0.650	0.650	0.650	3,500,701
2022-11-23	0.660	0.700	0.650	0.670	0.670	57,080,801
2022-11-22	0.660	0.670	0.650	0.660	0.660	11,268,100
2022-11-21	0.670	0.680	0.650	0.660	0.660	5,426,811
2022-11-18	0.630	0.690	0.630	0.680	0.680	41,461,688
2022-11-17	0.630	0.640	0.620	0.640	0.640	2,962,601
2022-11-16	0.630	0.630	0.610	0.630	0.630	2,880,037
2022-11-15	0.620	0.630	0.610	0.630	0.630	7,399,952
2022-11-14	0.680	0.680	0.620	0.640	0.640	26,195,801

← NewerPage 16 of 21 · 1,216 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.