Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.670	0.680	0.670	0.670	0.670	2,573,388
2022-08-15	0.680	0.690	0.670	0.670	0.670	3,448,001
2022-08-11	0.690	0.690	0.670	0.680	0.680	1,433,725
2022-08-10	0.680	0.690	0.670	0.680	0.680	1,685,840
2022-08-09	0.690	0.690	0.670	0.680	0.680	7,963,876
2022-08-08	0.690	0.690	0.680	0.690	0.690	3,143,213
2022-08-05	0.690	0.690	0.680	0.680	0.680	2,646,100
2022-08-04	0.680	0.690	0.680	0.680	0.680	1,147,600
2022-08-03	0.680	0.690	0.680	0.680	0.680	1,979,899
2022-08-02	0.680	0.690	0.680	0.680	0.680	1,995,301
2022-08-01	0.700	0.700	0.680	0.680	0.680	4,635,026
2022-07-27	0.690	0.690	0.680	0.680	0.680	1,540,215
2022-07-26	0.680	0.690	0.670	0.680	0.680	1,897,220
2022-07-25	0.690	0.690	0.680	0.680	0.680	1,131,715
2022-07-22	0.680	0.700	0.680	0.690	0.690	1,556,981
2022-07-21	0.680	0.700	0.680	0.680	0.680	2,696,600
2022-07-20	0.670	0.720	0.660	0.690	0.690	27,953,971
2022-07-19	0.680	0.680	0.650	0.670	0.670	2,705,344
2022-07-18	0.660	0.680	0.660	0.670	0.670	3,349,726
2022-07-15	0.680	0.700	0.650	0.660	0.660	23,280,699
2022-07-14	0.680	0.700	0.670	0.680	0.680	5,020,800
2022-07-12	0.700	0.700	0.680	0.690	0.690	2,472,770
2022-07-11	0.690	0.700	0.690	0.700	0.700	852,600
2022-07-08	0.700	0.700	0.690	0.700	0.700	2,637,429
2022-07-07	0.700	0.710	0.690	0.700	0.700	3,745,230
2022-07-06	0.720	0.740	0.700	0.700	0.700	12,167,580
2022-07-05	0.740	0.740	0.720	0.730	0.730	17,801,500
2022-07-04	0.740	0.750	0.730	0.730	0.730	6,751,657
2022-07-01	0.740	0.750	0.740	0.740	0.740	2,718,576
2022-06-30	0.760	0.770	0.750	0.750	0.750	5,775,500
2022-06-29	0.760	0.770	0.760	0.760	0.760	1,036,800
2022-06-28	0.760	0.770	0.760	0.760	0.760	2,756,505
2022-06-27	0.770	0.780	0.760	0.760	0.760	3,850,302
2022-06-24	0.770	0.780	0.760	0.760	0.760	4,335,782
2022-06-23	0.780	0.790	0.760	0.770	0.770	13,442,130
2022-06-22	0.800	0.800	0.780	0.780	0.780	5,810,552
2022-06-21	0.800	0.800	0.790	0.790	0.790	3,625,151
2022-06-20	0.800	0.800	0.790	0.790	0.790	12,931,010
2022-06-17	0.810	0.820	0.800	0.800	0.800	9,916,702
2022-06-16	0.840	0.850	0.810	0.810	0.810	18,401,600
2022-06-15	0.840	0.840	0.830	0.830	0.830	4,475,297
2022-06-14	0.830	0.840	0.830	0.830	0.830	7,520,002
2022-06-13	0.850	0.860	0.830	0.840	0.840	21,007,410
2022-06-10	0.870	0.870	0.850	0.860	0.860	6,930,723
2022-06-09	0.890	0.890	0.860	0.870	0.870	20,572,279
2022-06-08	0.890	0.890	0.870	0.880	0.880	10,373,900
2022-06-07	0.870	0.910	0.870	0.880	0.880	68,313,422
2022-06-06	0.870	0.890	0.860	0.870	0.870	17,086,240
2022-06-02	0.870	0.880	0.860	0.870	0.870	4,440,459
2022-06-01	0.880	0.880	0.860	0.870	0.870	4,550,152
2022-05-31	0.870	0.880	0.860	0.880	0.880	4,536,032
2022-05-30	0.860	0.870	0.860	0.870	0.870	4,830,698
2022-05-27	0.870	0.890	0.860	0.860	0.860	9,014,733
2022-05-26	0.890	0.890	0.870	0.870	0.870	3,556,970
2022-05-25	0.890	0.910	0.880	0.880	0.880	28,782,301
2022-05-24	0.850	0.880	0.850	0.880	0.880	8,830,628
2022-05-23	0.860	0.860	0.850	0.850	0.850	13,193,900
2022-05-20	0.850	0.860	0.840	0.850	0.850	4,743,600
2022-05-19	0.840	0.860	0.840	0.850	0.850	4,368,900
2022-05-18	0.860	0.870	0.840	0.850	0.850	25,791,500

← NewerPage 18 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.