Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.400	0.410	0.390	0.400	0.400	640,105
2025-10-28	0.400	0.400	0.390	0.400	0.400	301,450
2025-10-27	0.420	0.420	0.390	0.410	0.410	1,688,700
2025-10-24	0.410	0.410	0.400	0.410	0.410	985,400
2025-10-22	0.420	0.420	0.400	0.410	0.410	3,256,701
2025-10-21	0.420	0.420	0.410	0.420	0.420	1,072,700
2025-10-20	0.420	0.430	0.410	0.420	0.420	1,583,159
2025-10-17	0.420	0.430	0.410	0.420	0.420	794,400
2025-10-16	0.430	0.430	0.410	0.420	0.420	1,629,000
2025-10-15	0.420	0.440	0.410	0.430	0.430	1,656,000
2025-10-14	0.430	0.430	0.410	0.420	0.420	1,858,000
2025-10-10	0.420	0.430	0.410	0.430	0.430	589,300
2025-10-09	0.410	0.420	0.410	0.410	0.410	1,018,200
2025-10-08	0.430	0.430	0.400	0.410	0.410	1,771,100
2025-10-07	0.430	0.430	0.400	0.430	0.430	4,261,500
2025-10-06	0.430	0.430	0.380	0.430	0.430	7,242,500
2025-10-03	0.470	0.490	0.400	0.430	0.430	18,188,189
2025-10-02	0.470	0.480	0.460	0.460	0.460	802,188
2025-10-01	0.480	0.480	0.460	0.470	0.470	872,900
2025-09-30	0.470	0.490	0.470	0.470	0.470	1,823,600
2025-09-29	0.460	0.500	0.460	0.470	0.470	5,910,100
2025-09-26	0.470	0.480	0.460	0.460	0.460	1,769,215
2025-09-25	0.470	0.480	0.460	0.480	0.480	1,601,314
2025-09-24	0.450	0.480	0.450	0.470	0.470	2,423,900
2025-09-23	0.480	0.480	0.450	0.450	0.450	3,891,400
2025-09-22	0.480	0.480	0.470	0.470	0.470	6,343,312
2025-09-19	0.500	0.500	0.480	0.480	0.480	5,424,002
2025-09-18	0.500	0.500	0.480	0.500	0.500	4,964,501
2025-09-17	0.540	0.540	0.490	0.500	0.500	10,315,700
2025-09-16	0.530	0.550	0.520	0.520	0.520	3,657,800
2025-09-15	0.520	0.550	0.470	0.530	0.530	35,636,594
2025-09-12	0.560	0.560	0.540	0.550	0.550	1,769,201
2025-09-11	0.560	0.570	0.550	0.550	0.550	2,655,111
2025-09-10	0.570	0.570	0.550	0.550	0.550	2,124,100
2025-09-09	0.560	0.570	0.540	0.560	0.560	6,972,540
2025-09-08	0.580	0.600	0.560	0.560	0.560	31,674,400
2025-09-05	0.540	0.590	0.530	0.580	0.580	15,210,600
2025-09-04	0.540	0.550	0.530	0.540	0.540	2,617,900
2025-09-03	0.530	0.550	0.520	0.540	0.540	3,716,900
2025-09-02	0.540	0.550	0.520	0.530	0.530	6,234,121
2025-09-01	0.550	0.550	0.530	0.540	0.540	1,020,400
2025-08-29	0.540	0.550	0.530	0.540	0.540	942,800
2025-08-28	0.550	0.550	0.530	0.550	0.550	1,195,190
2025-08-27	0.550	0.570	0.510	0.530	0.530	8,930,264
2025-08-26	0.560	0.580	0.550	0.550	0.550	11,041,900
2025-08-25	0.560	0.620	0.550	0.550	0.550	32,021,811
2025-08-22	0.540	0.560	0.520	0.560	0.560	8,942,200
2025-08-21	0.520	0.540	0.510	0.530	0.530	12,153,260
2025-08-20	0.520	0.560	0.510	0.530	0.530	11,689,710
2025-08-19	0.530	0.560	0.500	0.540	0.540	18,206,811
2025-08-18	0.460	0.550	0.460	0.530	0.530	39,769,480
2025-08-15	0.450	0.490	0.450	0.470	0.470	18,026,301
2025-08-14	0.450	0.470	0.440	0.460	0.460	6,469,920
2025-08-13	0.440	0.460	0.430	0.460	0.460	6,463,829
2025-08-08	0.440	0.460	0.440	0.440	0.440	3,348,500
2025-08-07	0.440	0.500	0.430	0.450	0.450	26,916,900
2025-08-06	0.430	0.440	0.430	0.430	0.430	1,693,500
2025-08-05	0.430	0.440	0.420	0.430	0.430	3,337,696
2025-08-04	0.450	0.450	0.420	0.440	0.440	2,821,803
2025-08-01	0.440	0.440	0.430	0.440	0.440	1,695,218

← NewerPage 5 of 21 · 1,220 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.