Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.440	0.440	0.430	0.440	0.440	2,761,404
2025-07-30	0.420	0.440	0.420	0.440	0.440	2,041,450
2025-07-29	0.420	0.440	0.420	0.430	0.430	3,029,118
2025-07-25	0.440	0.440	0.420	0.420	0.420	1,495,502
2025-07-24	0.420	0.440	0.410	0.430	0.430	3,941,720
2025-07-23	0.440	0.440	0.410	0.430	0.430	12,153,000
2025-07-22	0.450	0.460	0.430	0.440	0.440	12,127,700
2025-07-21	0.440	0.450	0.410	0.440	0.440	3,494,500
2025-07-18	0.440	0.440	0.400	0.440	0.440	5,476,059
2025-07-17	0.440	0.460	0.430	0.440	0.440	6,230,111
2025-07-16	0.460	0.460	0.430	0.440	0.440	4,214,000
2025-07-15	0.450	0.460	0.430	0.460	0.460	4,462,799
2025-07-14	0.470	0.490	0.440	0.450	0.450	10,955,410
2025-07-11	0.490	0.490	0.460	0.470	0.470	9,686,201
2025-07-09	0.480	0.500	0.470	0.480	0.480	3,894,600
2025-07-08	0.480	0.500	0.470	0.490	0.490	4,370,321
2025-07-07	0.450	0.500	0.440	0.490	0.490	8,933,926
2025-07-04	0.430	0.480	0.420	0.460	0.460	14,324,350
2025-07-03	0.470	0.480	0.410	0.430	0.430	29,666,449
2025-07-02	0.480	0.480	0.460	0.460	0.460	3,271,175
2025-07-01	0.490	0.500	0.470	0.480	0.480	2,758,983
2025-06-30	0.470	0.500	0.470	0.480	0.480	13,597,950
2025-06-27	0.480	0.490	0.460	0.470	0.470	15,294,100
2025-06-26	0.510	0.520	0.470	0.490	0.490	10,093,520
2025-06-25	0.520	0.520	0.500	0.510	0.510	11,598,160
2025-06-24	0.520	0.560	0.520	0.530	0.530	14,121,500
2025-06-23	0.510	0.540	0.500	0.520	0.520	10,968,980
2025-06-20	0.520	0.540	0.500	0.520	0.520	6,552,700
2025-06-19	0.520	0.530	0.500	0.520	0.520	24,340,500
2025-06-18	0.540	0.570	0.510	0.520	0.520	13,626,200
2025-06-17	0.520	0.560	0.510	0.550	0.550	10,144,020
2025-06-16	0.530	0.530	0.480	0.520	0.520	11,284,500
2025-06-13	0.460	0.530	0.440	0.520	0.520	71,724,953
2025-06-12	0.540	0.550	0.460	0.480	0.480	46,118,488
2025-06-11	0.590	0.590	0.540	0.560	0.560	9,129,435
2025-06-10	0.580	0.590	0.570	0.590	0.590	5,891,561
2025-06-09	0.600	0.630	0.570	0.590	0.590	22,653,350
2025-06-06	0.600	0.600	0.550	0.590	0.590	16,325,200
2025-06-05	0.530	0.600	0.530	0.590	0.590	38,968,695
2025-06-04	0.520	0.550	0.500	0.510	0.510	15,781,320
2025-05-30	0.490	0.540	0.480	0.510	0.510	30,316,580
2025-05-29	0.500	0.520	0.460	0.500	0.500	19,113,510
2025-05-28	0.480	0.540	0.460	0.520	0.520	71,223,430
2025-05-27	0.430	0.480	0.420	0.480	0.480	63,257,000
2025-05-26	0.380	0.460	0.380	0.440	0.440	51,235,559
2025-05-23	0.380	0.390	0.370	0.380	0.380	2,321,600
2025-05-22	0.400	0.400	0.370	0.390	0.390	4,314,500
2025-05-21	0.410	0.410	0.390	0.400	0.400	2,337,527
2025-05-20	0.410	0.420	0.390	0.410	0.410	9,188,317
2025-05-19	0.370	0.420	0.360	0.420	0.420	39,802,941
2025-05-16	0.350	0.390	0.350	0.370	0.370	9,269,800
2025-05-15	0.370	0.370	0.350	0.370	0.370	3,988,060
2025-05-14	0.370	0.380	0.360	0.380	0.380	2,410,501
2025-05-13	0.380	0.390	0.360	0.360	0.360	6,741,801
2025-05-09	0.380	0.390	0.380	0.380	0.380	3,075,026
2025-05-08	0.400	0.400	0.370	0.390	0.390	9,600,668
2025-05-07	0.400	0.410	0.390	0.410	0.410	12,091,700
2025-05-06	0.390	0.410	0.370	0.400	0.400	25,076,551
2025-05-02	0.340	0.430	0.310	0.410	0.410	53,075,922
2025-04-30	0.370	0.380	0.320	0.340	0.340	52,136,141

← NewerPage 6 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.