Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.370	0.410	0.360	0.400	0.400	69,688,383
2025-04-28	0.240	0.320	0.240	0.320	0.320	36,366,770
2025-04-25	0.270	0.280	0.230	0.240	0.240	15,370,770
2025-04-24	0.290	0.290	0.260	0.270	0.270	9,761,126
2025-04-23	0.290	0.310	0.280	0.290	0.290	14,215,700
2025-04-22	0.290	0.290	0.280	0.280	0.280	3,112,900
2025-04-21	0.290	0.320	0.280	0.290	0.290	26,369,561
2025-04-18	0.290	0.300	0.280	0.290	0.290	8,722,001
2025-04-17	0.280	0.310	0.280	0.290	0.290	14,200,600
2025-04-16	0.270	0.310	0.270	0.280	0.280	9,811,103
2025-04-11	0.320	0.320	0.280	0.290	0.290	6,456,282
2025-04-10	0.310	0.330	0.300	0.310	0.310	7,916,686
2025-04-09	0.290	0.320	0.250	0.310	0.310	12,350,410
2025-04-08	0.300	0.330	0.280	0.280	0.280	20,819,510
2025-04-04	0.380	0.380	0.310	0.340	0.340	8,491,600
2025-04-03	0.380	0.390	0.360	0.380	0.380	3,281,704
2025-04-02	0.380	0.390	0.370	0.390	0.390	2,559,249
2025-04-01	0.370	0.400	0.370	0.380	0.380	2,811,401
2025-03-31	0.360	0.420	0.360	0.390	0.390	6,490,010
2025-03-28	0.390	0.410	0.380	0.390	0.390	5,217,951
2025-03-27	0.390	0.430	0.350	0.390	0.390	11,228,060
2025-03-26	0.470	0.480	0.340	0.410	0.410	54,680,898
2025-03-25	0.480	0.490	0.460	0.480	0.480	5,105,508
2025-03-24	0.490	0.490	0.480	0.480	0.480	3,306,928
2025-03-21	0.490	0.500	0.480	0.490	0.490	3,585,101
2025-03-20	0.500	0.510	0.450	0.500	0.500	11,647,110
2025-03-19	0.520	0.520	0.490	0.500	0.500	4,275,309
2025-03-18	0.510	0.530	0.500	0.510	0.510	4,534,300
2025-03-17	0.530	0.530	0.500	0.520	0.520	3,350,206
2025-03-14	0.520	0.530	0.510	0.530	0.530	7,140,101
2025-03-13	0.520	0.530	0.510	0.520	0.520	6,363,602
2025-03-12	0.500	0.540	0.490	0.520	0.520	33,642,699
2025-03-11	0.500	0.510	0.490	0.500	0.500	12,469,100
2025-03-10	0.510	0.520	0.500	0.510	0.510	9,242,300
2025-03-07	0.490	0.510	0.490	0.510	0.510	3,010,300
2025-03-06	0.500	0.500	0.490	0.500	0.500	4,808,910
2025-03-05	0.490	0.510	0.490	0.490	0.490	4,987,860
2025-03-04	0.490	0.510	0.490	0.490	0.490	4,778,401
2025-03-03	0.490	0.510	0.490	0.490	0.490	5,685,000
2025-02-28	0.500	0.510	0.500	0.500	0.500	3,022,300
2025-02-27	0.520	0.550	0.500	0.510	0.510	10,091,400
2025-02-26	0.510	0.510	0.490	0.510	0.510	3,934,106
2025-02-25	0.520	0.520	0.490	0.510	0.510	11,413,100
2025-02-24	0.550	0.550	0.510	0.510	0.510	12,920,000
2025-02-21	0.580	0.590	0.550	0.560	0.560	7,458,300
2025-02-20	0.540	0.590	0.530	0.580	0.580	27,242,400
2025-02-19	0.490	0.580	0.480	0.550	0.550	57,091,008
2025-02-18	0.480	0.530	0.470	0.480	0.480	11,081,820
2025-02-17	0.490	0.490	0.470	0.480	0.480	3,818,589
2025-02-14	0.480	0.510	0.480	0.490	0.490	2,821,702
2025-02-13	0.490	0.510	0.480	0.480	0.480	3,125,758
2025-02-11	0.490	0.520	0.480	0.500	0.500	5,245,704
2025-02-10	0.480	0.510	0.480	0.500	0.500	4,438,528
2025-02-07	0.480	0.510	0.480	0.490	0.490	5,253,702
2025-02-06	0.500	0.520	0.480	0.480	0.480	6,572,366
2025-02-05	0.530	0.540	0.500	0.510	0.510	5,990,900
2025-02-04	0.510	0.550	0.510	0.540	0.540	6,313,800
2025-02-03	0.490	0.510	0.470	0.510	0.510	10,775,940
2025-01-31	0.520	0.530	0.500	0.510	0.510	5,179,343
2025-01-30	0.540	0.540	0.510	0.520	0.520	5,552,419

← NewerPage 7 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.