Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.850	0.860	0.850	0.850	0.850	5,225,200
2022-05-13	0.850	0.860	0.840	0.850	0.850	10,446,700
2022-05-12	0.880	0.880	0.850	0.850	0.850	24,518,600
2022-05-11	0.870	0.890	0.860	0.890	0.890	115,925,797
2022-05-10	0.850	0.870	0.850	0.870	0.870	9,265,200
2022-05-09	0.880	0.890	0.850	0.860	0.860	37,216,699
2022-05-06	0.900	0.910	0.880	0.890	0.890	79,237,797
2022-05-05	0.900	0.920	0.900	0.900	0.900	130,435,102
2022-05-03	0.900	0.910	0.900	0.900	0.900	25,663,400
2022-04-29	0.900	0.920	0.900	0.900	0.900	329,914,125
2022-04-28	0.890	0.910	0.890	0.900	0.900	12,578,200
2022-04-27	0.900	0.910	0.890	0.900	0.900	45,979,199
2022-04-26	0.900	0.910	0.900	0.900	0.900	51,996,102
2022-04-25	0.900	0.930	0.900	0.910	0.910	95,850,000
2022-04-22	0.960	0.960	0.900	0.900	0.900	206,468,891
2022-04-21	0.940	0.980	0.930	0.950	0.950	146,368,609
2022-04-20	0.930	0.940	0.930	0.940	0.940	12,696,100
2022-04-19	0.920	0.950	0.910	0.940	0.940	50,865,102
2022-04-18	0.920	0.920	0.910	0.920	0.920	5,756,500
2022-04-12	0.910	0.920	0.910	0.920	0.920	7,605,300
2022-04-11	0.920	0.920	0.910	0.910	0.910	6,358,900
2022-04-08	0.910	0.920	0.910	0.910	0.910	4,513,800
2022-04-07	0.930	0.930	0.910	0.910	0.910	9,518,400
2022-04-05	0.930	0.940	0.920	0.930	0.930	11,894,800
2022-04-04	0.940	0.940	0.920	0.930	0.930	15,411,400
2022-04-01	0.930	0.940	0.930	0.940	0.940	11,392,600
2022-03-31	0.970	0.970	0.930	0.930	0.930	33,402,000
2022-03-30	0.940	0.990	0.930	0.960	0.960	170,346,594
2022-03-29	0.895	0.902	0.874	0.895	0.895	98,355,232
2022-03-28	0.902	0.923	0.888	0.895	0.895	227,870,087
2022-03-25	0.881	0.902	0.874	0.902	0.902	265,261,059
2022-03-24	0.881	0.888	0.874	0.881	0.881	34,177,903
2022-03-23	0.881	0.888	0.874	0.888	0.888	37,216,884
2022-03-22	0.874	0.888	0.867	0.888	0.888	57,108,841
2022-03-21	0.902	0.902	0.874	0.888	0.888	73,934,777
2022-03-18	0.895	0.916	0.888	0.895	0.895	86,493,327
2022-03-17	0.909	0.916	0.888	0.902	0.902	143,166,602
2022-03-16	0.895	0.930	0.867	0.895	0.895	617,634,423
2022-03-15	1.200	1.235	1.034	1.041	1.041	545,990,462
2022-03-14	1.207	1.263	1.207	1.214	1.214	217,255,733
2022-03-11	1.166	1.228	1.166	1.214	1.214	169,799,274
2022-03-10	1.180	1.186	1.159	1.180	1.180	32,278,414
2022-03-09	1.117	1.180	1.082	1.180	1.180	80,399,768
2022-03-08	1.110	1.131	1.048	1.117	1.117	69,516,778
2022-03-07	1.186	1.193	1.103	1.117	1.117	66,137,258
2022-03-04	1.186	1.200	1.166	1.193	1.193	52,894,792
2022-03-03	1.214	1.221	1.180	1.200	1.200	143,686,060
2022-03-02	1.235	1.256	1.200	1.207	1.207	241,024,899
2022-03-01	1.207	1.249	1.207	1.228	1.228	129,694,236
2022-02-28	1.180	1.221	1.166	1.207	1.207	119,166,382
2022-02-25	1.131	1.193	1.131	1.186	1.186	103,075,537
2022-02-24	1.180	1.186	1.096	1.096	1.096	60,167,802
2022-02-23	1.173	1.193	1.173	1.186	1.186	33,872,971
2022-02-22	1.173	1.180	1.159	1.180	1.180	30,644,366
2022-02-21	1.180	1.207	1.173	1.186	1.186	73,729,239
2022-02-18	1.180	1.193	1.180	1.193	1.193	30,048,371
2022-02-17	1.186	1.193	1.173	1.193	1.193	28,146,955
2022-02-15	1.193	1.193	1.173	1.186	1.186	41,071,032
2022-02-14	1.186	1.193	1.159	1.193	1.193	54,328,927
2022-02-11	1.180	1.193	1.173	1.193	1.193	37,564,103

← NewerPage 19 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.