Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.360	0.380	0.360	0.380	0.380	1,131,002
2026-01-27	0.360	0.370	0.340	0.360	0.360	2,558,500
2026-01-26	0.390	0.390	0.350	0.370	0.370	6,232,400
2026-01-23	0.340	0.400	0.340	0.390	0.390	9,734,301
2026-01-22	0.340	0.360	0.340	0.340	0.340	3,676,000
2026-01-21	0.340	0.350	0.320	0.350	0.350	3,812,500
2026-01-20	0.310	0.340	0.310	0.330	0.330	2,272,612
2026-01-19	0.300	0.320	0.300	0.310	0.310	2,857,802
2026-01-16	0.300	0.320	0.300	0.300	0.300	3,803,300
2026-01-15	0.270	0.310	0.270	0.300	0.300	2,621,300
2026-01-14	0.290	0.290	0.250	0.270	0.270	7,743,000
2026-01-13	0.310	0.310	0.290	0.290	0.290	1,775,400
2026-01-12	0.330	0.330	0.300	0.320	0.320	2,916,401
2026-01-09	0.370	0.380	0.280	0.320	0.320	30,913,820
2026-01-08	0.280	0.340	0.280	0.340	0.340	13,596,710
2026-01-07	0.270	0.270	0.260	0.260	0.260	1,956,700
2026-01-06	0.280	0.280	0.260	0.260	0.260	3,366,609
2026-01-05	0.280	0.280	0.270	0.270	0.270	3,457,000
2025-12-30	0.270	0.280	0.270	0.280	0.280	4,343,511
2025-12-29	0.270	0.290	0.260	0.280	0.280	3,995,539
2025-12-26	0.270	0.280	0.270	0.270	0.270	2,220,900
2025-12-25	0.270	0.320	0.270	0.270	0.270	7,329,258
2025-12-24	0.270	0.280	0.250	0.270	0.270	3,609,200
2025-12-23	0.270	0.270	0.260	0.270	0.270	2,081,600
2025-12-22	0.270	0.280	0.260	0.270	0.270	1,480,600
2025-12-19	0.280	0.290	0.270	0.270	0.270	3,415,201
2025-12-18	0.270	0.280	0.260	0.280	0.280	3,637,600
2025-12-17	0.280	0.290	0.270	0.280	0.280	3,474,829
2025-12-16	0.300	0.300	0.270	0.290	0.290	5,621,540
2025-12-15	0.330	0.330	0.280	0.310	0.310	5,909,900
2025-12-12	0.350	0.350	0.320	0.330	0.330	3,937,230
2025-12-11	0.350	0.360	0.340	0.350	0.350	685,800
2025-12-09	0.360	0.390	0.340	0.350	0.350	4,702,200
2025-12-08	0.350	0.360	0.350	0.350	0.350	791,610
2025-12-04	0.350	0.360	0.350	0.360	0.360	195,900
2025-12-03	0.370	0.370	0.350	0.360	0.360	1,462,500
2025-12-02	0.370	0.370	0.350	0.370	0.370	687,900
2025-12-01	0.370	0.370	0.350	0.360	0.360	899,600
2025-11-28	0.350	0.370	0.350	0.370	0.370	675,808
2025-11-27	0.360	0.380	0.360	0.370	0.370	1,239,100
2025-11-26	0.370	0.380	0.360	0.360	0.360	2,869,700
2025-11-25	0.350	0.370	0.350	0.370	0.370	1,214,806
2025-11-24	0.360	0.370	0.340	0.360	0.360	2,660,600
2025-11-21	0.380	0.380	0.360	0.360	0.360	1,620,800
2025-11-20	0.370	0.380	0.360	0.380	0.380	2,848,000
2025-11-19	0.380	0.390	0.380	0.390	0.390	2,198,810
2025-11-18	0.400	0.400	0.380	0.380	0.380	703,400
2025-11-17	0.380	0.400	0.380	0.400	0.400	1,430,600
2025-11-14	0.420	0.450	0.390	0.400	0.400	13,350,420
2025-11-13	0.470	0.470	0.440	0.460	0.460	4,571,800
2025-11-12	0.400	0.470	0.390	0.460	0.460	21,569,820
2025-11-11	0.390	0.410	0.390	0.400	0.400	3,424,610
2025-11-10	0.400	0.400	0.380	0.390	0.390	2,535,900
2025-11-07	0.380	0.390	0.370	0.390	0.390	1,443,829
2025-11-06	0.380	0.390	0.370	0.380	0.380	410,929
2025-11-05	0.370	0.390	0.370	0.380	0.380	1,333,100
2025-11-04	0.380	0.390	0.380	0.380	0.380	1,124,701
2025-11-03	0.390	0.390	0.350	0.380	0.380	2,061,000
2025-10-31	0.380	0.390	0.380	0.390	0.390	457,300
2025-10-30	0.400	0.400	0.390	0.390	0.390	327,229

← NewerPage 4 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.