Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.207	1.214	1.180	1.180	1.180	60,944,104
2022-02-09	1.221	1.228	1.207	1.207	1.207	85,665,857
2022-02-08	1.180	1.221	1.180	1.207	1.207	206,743,464
2022-02-07	1.249	1.249	1.173	1.180	1.180	299,398,089
2022-02-04	1.249	1.277	1.228	1.242	1.242	537,355,338
2022-02-03	1.457	1.471	1.415	1.457	1.457	234,161,251
2022-02-02	1.457	1.485	1.443	1.457	1.457	226,744,693
2022-02-01	1.582	1.582	1.415	1.443	1.443	717,652,006
2022-01-31	1.499	1.610	1.457	1.610	1.610	476,998,794
2022-01-28	1.443	1.513	1.443	1.485	1.485	112,507,677
2022-01-27	1.443	1.457	1.388	1.443	1.443	138,834,210
2022-01-26	1.485	1.526	1.443	1.443	1.443	251,686,817
2022-01-25	1.471	1.513	1.429	1.471	1.471	136,294,566
2022-01-24	1.499	1.554	1.457	1.485	1.485	169,902,917
2022-01-21	1.457	1.526	1.429	1.513	1.513	187,526,055
2022-01-20	1.554	1.582	1.402	1.429	1.429	342,565,845
2022-01-19	1.485	1.554	1.471	1.526	1.526	368,900,599
2022-01-18	1.429	1.513	1.415	1.457	1.457	271,451,486
2022-01-17	1.513	1.651	1.374	1.443	1.443	778,473,879
2022-01-14	1.485	1.582	1.415	1.485	1.485	575,144,931
2022-01-13	1.291	1.526	1.291	1.513	1.513	795,560,894
2022-01-12	1.249	1.311	1.228	1.284	1.284	482,527,151
2022-01-11	1.131	1.263	1.131	1.263	1.263	573,737,551
2022-01-10	1.131	1.138	1.117	1.131	1.131	63,399,430
2022-01-07	1.124	1.180	1.117	1.124	1.124	310,473,358
2022-01-06	1.124	1.124	1.110	1.124	1.124	33,266,022
2022-01-05	1.124	1.145	1.117	1.124	1.124	59,637,675
2022-01-04	1.152	1.152	1.124	1.138	1.138	75,516,363
2021-12-30	1.082	1.173	1.082	1.145	1.145	221,589,283
2021-12-29	1.082	1.089	1.082	1.082	1.082	5,926,653
2021-12-28	1.075	1.103	1.075	1.089	1.089	37,961,050
2021-12-27	1.082	1.089	1.068	1.068	1.068	12,625,433
2021-12-24	1.089	1.096	1.062	1.089	1.089	25,930,602
2021-12-23	1.089	1.110	1.082	1.089	1.089	26,408,697
2021-12-22	1.089	1.110	1.089	1.089	1.089	9,265,233
2021-12-21	1.089	1.103	1.089	1.089	1.089	10,981,006
2021-12-20	1.138	1.138	1.089	1.089	1.089	47,135,333
2021-12-17	1.138	1.145	1.131	1.138	1.138	14,026,849
2021-12-16	1.145	1.145	1.131	1.138	1.138	23,157,461
2021-12-15	1.145	1.166	1.124	1.131	1.131	102,944,656
2021-12-14	1.089	1.138	1.089	1.131	1.131	68,119,103
2021-12-13	1.089	1.110	1.082	1.103	1.103	44,790,848
2021-12-09	1.096	1.096	1.082	1.089	1.089	16,662,054
2021-12-08	1.096	1.096	1.075	1.096	1.096	31,282,736
2021-12-07	1.062	1.096	1.062	1.089	1.089	24,109,323
2021-12-03	1.096	1.096	1.062	1.062	1.062	39,462,781
2021-12-02	1.110	1.110	1.082	1.089	1.089	26,498,923
2021-12-01	1.096	1.124	1.082	1.117	1.117	47,081,427
2021-11-30	1.103	1.131	1.089	1.089	1.089	57,521,499
2021-11-29	1.117	1.117	1.082	1.117	1.117	44,165,159
2021-11-26	1.152	1.159	1.117	1.117	1.117	50,682,619
2021-11-25	1.159	1.166	1.145	1.159	1.159	30,628,224
2021-11-24	1.138	1.159	1.138	1.159	1.159	25,778,396
2021-11-23	1.152	1.166	1.138	1.138	1.138	34,535,124
2021-11-22	1.159	1.166	1.145	1.145	1.145	43,702,778
2021-11-19	1.145	1.186	1.145	1.166	1.166	320,101,678
2021-11-18	1.145	1.145	1.124	1.131	1.131	52,575,535
2021-11-17	1.131	1.159	1.131	1.131	1.131	112,048,463
2021-11-16	1.207	1.207	1.124	1.124	1.124	210,725,170
2021-11-15	1.152	1.180	1.145	1.180	1.180	66,894,683

← NewerPage 20 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.