Techlead NPN Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	0.550	0.550	0.530	0.530	0.530	2,427,708
2025-01-28	0.550	0.550	0.530	0.550	0.550	3,548,513
2025-01-27	0.570	0.570	0.530	0.550	0.550	9,038,925
2025-01-24	0.560	0.600	0.550	0.570	0.570	11,316,530
2025-01-23	0.550	0.560	0.540	0.560	0.560	2,710,300
2025-01-22	0.540	0.580	0.540	0.560	0.560	12,650,170
2025-01-21	0.550	0.560	0.520	0.550	0.550	9,725,867
2025-01-20	0.500	0.570	0.490	0.550	0.550	40,639,129
2025-01-17	0.510	0.510	0.470	0.500	0.500	11,669,300
2025-01-16	0.510	0.530	0.450	0.500	0.500	41,177,273
2025-01-15	0.530	0.550	0.460	0.500	0.500	30,896,570
2025-01-14	0.590	0.610	0.520	0.540	0.540	58,150,711
2025-01-10	0.640	0.650	0.610	0.630	0.630	34,887,680
2025-01-09	0.640	0.640	0.600	0.630	0.630	40,674,449
2025-01-08	0.640	0.700	0.620	0.650	0.650	117,687,102
2025-01-07	0.630	0.650	0.610	0.650	0.650	41,372,859
2025-01-06	0.650	0.690	0.610	0.630	0.630	87,703,352
2025-01-03	0.560	0.660	0.560	0.660	0.660	100,063,602
2025-01-02	0.580	0.590	0.550	0.570	0.570	7,682,556
2024-12-30	0.540	0.600	0.540	0.590	0.590	11,870,770
2024-12-27	0.560	0.570	0.540	0.550	0.550	9,809,248
2024-12-26	0.600	0.600	0.580	0.580	0.580	6,480,669
2024-12-25	0.590	0.610	0.580	0.600	0.600	14,123,260
2024-12-24	0.610	0.620	0.580	0.610	0.610	17,510,699
2024-12-23	0.610	0.610	0.480	0.610	0.610	73,963,750
2024-12-20	0.640	0.660	0.600	0.610	0.610	64,932,609
2024-12-19	0.640	0.670	0.630	0.650	0.650	64,426,641
2024-12-18	0.620	0.660	0.610	0.660	0.660	78,431,922
2024-12-17	0.630	0.640	0.600	0.630	0.630	60,946,992
2024-12-16	0.570	0.660	0.570	0.640	0.640	170,319,812
2024-12-13	0.550	0.630	0.510	0.580	0.580	149,815,500
2024-12-12	0.610	0.680	0.510	0.560	0.560	175,184,984
2024-12-11	0.610	0.620	0.520	0.620	0.620	217,280,609
2024-12-09	0.470	0.470	0.460	0.470	0.470	16,895,770
2024-12-06	0.360	0.360	0.350	0.360	0.360	10,712,320
2024-12-04	0.260	0.270	0.260	0.270	0.270	1,633,500,000
2024-12-03	0.250	0.270	0.200	0.200	0.200	43,117,312
2024-12-02	0.200	0.240	0.200	0.240	0.240	28,786,850
2024-11-29	0.190	0.200	0.190	0.200	0.200	1,310,100
2024-11-28	0.200	0.200	0.190	0.200	0.200	2,092,900
2024-11-27	0.200	0.200	0.190	0.200	0.200	1,500,157
2024-11-26	0.190	0.200	0.190	0.200	0.200	1,822,000
2024-11-25	0.190	0.200	0.190	0.190	0.190	10,372,400
2024-11-22	0.200	0.200	0.190	0.200	0.200	20,380,000
2024-11-21	0.190	0.200	0.180	0.200	0.200	5,346,300
2024-11-20	0.200	0.200	0.190	0.200	0.200	717,400
2024-11-19	0.200	0.200	0.190	0.200	0.200	2,223,400
2024-11-18	0.200	0.200	0.190	0.200	0.200	3,390,901
2024-11-15	0.180	0.200	0.180	0.200	0.200	4,382,800
2024-11-14	0.180	0.190	0.170	0.180	0.180	2,881,400
2024-11-13	0.170	0.180	0.170	0.180	0.180	2,512,301
2024-11-12	0.160	0.180	0.160	0.180	0.180	2,227,501
2024-11-11	0.160	0.170	0.150	0.170	0.170	1,590,100
2024-11-08	0.150	0.170	0.150	0.160	0.160	321,400
2024-11-07	0.150	0.160	0.150	0.150	0.150	771,100
2024-11-06	0.160	0.170	0.150	0.160	0.160	616,504
2024-11-05	0.160	0.170	0.160	0.160	0.160	239,800
2024-11-04	0.160	0.170	0.150	0.170	0.170	845,405
2024-11-01	0.160	0.170	0.150	0.160	0.160	286,900
2024-10-31	0.160	0.170	0.160	0.160	0.160	107,050

← NewerPage 8 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.