Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.680	0.680	0.670	0.680	0.680	4,959,132
2022-11-10	0.670	0.690	0.670	0.670	0.670	11,440,740
2022-11-09	0.690	0.700	0.670	0.680	0.680	13,124,240
2022-11-08	0.700	0.710	0.690	0.690	0.690	8,226,554
2022-11-07	0.670	0.720	0.670	0.700	0.700	88,583,000
2022-11-04	0.640	0.680	0.630	0.670	0.670	67,374,445
2022-11-03	0.640	0.640	0.630	0.640	0.640	891,200
2022-11-02	0.640	0.640	0.630	0.640	0.640	609,530
2022-11-01	0.640	0.650	0.630	0.640	0.640	16,401,029
2022-10-31	0.650	0.650	0.640	0.640	0.640	2,567,201
2022-10-28	0.640	0.650	0.630	0.650	0.650	3,064,598
2022-10-27	0.640	0.650	0.630	0.640	0.640	3,972,877
2022-10-26	0.640	0.640	0.630	0.640	0.640	2,012,500
2022-10-25	0.630	0.640	0.630	0.640	0.640	1,856,950
2022-10-21	0.640	0.650	0.640	0.640	0.640	2,252,200
2022-10-20	0.640	0.650	0.630	0.650	0.650	1,179,329
2022-10-19	0.640	0.650	0.640	0.640	0.640	2,673,500
2022-10-18	0.640	0.650	0.640	0.640	0.640	1,465,101
2022-10-17	0.640	0.650	0.630	0.640	0.640	3,262,630
2022-10-12	0.630	0.650	0.630	0.640	0.640	2,183,010
2022-10-11	0.640	0.650	0.630	0.640	0.640	1,464,503
2022-10-10	0.640	0.650	0.630	0.640	0.640	4,246,404
2022-10-07	0.650	0.650	0.630	0.640	0.640	2,455,400
2022-10-06	0.640	0.650	0.640	0.640	0.640	1,058,400
2022-10-05	0.650	0.650	0.640	0.640	0.640	1,458,668
2022-10-04	0.640	0.650	0.640	0.640	0.640	1,856,300
2022-10-03	0.640	0.650	0.640	0.640	0.640	4,828,000
2022-09-30	0.640	0.650	0.630	0.640	0.640	7,321,576
2022-09-29	0.660	0.670	0.640	0.640	0.640	7,157,833
2022-09-28	0.660	0.660	0.650	0.650	0.650	2,565,400
2022-09-27	0.670	0.680	0.660	0.660	0.660	3,299,800
2022-09-26	0.660	0.670	0.660	0.670	0.670	4,410,050
2022-09-23	0.670	0.680	0.660	0.660	0.660	2,797,106
2022-09-22	0.670	0.680	0.660	0.670	0.670	5,288,360
2022-09-21	0.680	0.680	0.670	0.670	0.670	4,704,291
2022-09-20	0.670	0.680	0.670	0.670	0.670	2,418,451
2022-09-19	0.680	0.690	0.670	0.670	0.670	3,421,201
2022-09-16	0.690	0.690	0.680	0.680	0.680	3,530,901
2022-09-15	0.690	0.690	0.680	0.690	0.690	2,707,460
2022-09-14	0.680	0.690	0.670	0.690	0.690	8,826,595
2022-09-13	0.700	0.710	0.680	0.690	0.690	19,751,529
2022-09-12	0.710	0.710	0.700	0.700	0.700	8,522,043
2022-09-09	0.700	0.730	0.690	0.710	0.710	61,471,434
2022-09-08	0.710	0.710	0.690	0.690	0.690	6,195,121
2022-09-07	0.700	0.710	0.680	0.700	0.700	16,945,350
2022-09-06	0.650	0.700	0.640	0.700	0.700	51,300,230
2022-09-05	0.660	0.660	0.650	0.650	0.650	3,442,300
2022-09-02	0.660	0.670	0.650	0.660	0.660	4,243,900
2022-09-01	0.670	0.670	0.660	0.660	0.660	2,614,601
2022-08-31	0.670	0.680	0.660	0.670	0.670	6,787,300
2022-08-30	0.670	0.680	0.660	0.670	0.670	2,419,708
2022-08-29	0.670	0.670	0.660	0.670	0.670	1,867,006
2022-08-26	0.670	0.680	0.660	0.670	0.670	1,980,001
2022-08-25	0.660	0.670	0.660	0.660	0.660	1,674,305
2022-08-24	0.670	0.680	0.660	0.670	0.670	2,418,904
2022-08-23	0.660	0.670	0.660	0.660	0.660	4,014,907
2022-08-22	0.680	0.680	0.660	0.660	0.660	1,761,830
2022-08-19	0.670	0.680	0.670	0.680	0.680	970,283
2022-08-18	0.670	0.680	0.670	0.680	0.680	1,419,337
2022-08-17	0.670	0.680	0.670	0.670	0.670	4,079,345

← NewerPage 17 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.