Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.380	0.390	0.380	0.390	0.390	421,800
2023-05-02	0.390	0.400	0.390	0.390	0.390	542,400
2023-04-28	0.380	0.400	0.380	0.390	0.390	110,500
2023-04-27	0.390	0.390	0.380	0.380	0.380	207,500
2023-04-26	0.390	0.400	0.380	0.400	0.400	1,670,500
2023-04-25	0.400	0.400	0.390	0.390	0.390	1,170,400
2023-04-24	0.390	0.400	0.390	0.390	0.390	916,300
2023-04-21	0.400	0.400	0.390	0.390	0.390	199,000
2023-04-20	0.410	0.410	0.390	0.390	0.390	1,281,100
2023-04-19	0.400	0.410	0.400	0.400	0.400	251,200
2023-04-18	0.400	0.410	0.400	0.400	0.400	146,200
2023-04-17	0.410	0.410	0.400	0.400	0.400	392,000
2023-04-12	0.410	0.410	0.400	0.400	0.400	325,600
2023-04-11	0.400	0.410	0.400	0.410	0.410	663,900
2023-04-10	0.410	0.410	0.390	0.400	0.400	1,961,100
2023-04-07	0.400	0.410	0.390	0.400	0.400	328,000
2023-04-05	0.410	0.410	0.390	0.390	0.390	808,400
2023-04-04	0.400	0.410	0.400	0.400	0.400	690,400
2023-04-03	0.400	0.410	0.400	0.400	0.400	1,163,300
2023-03-31	0.410	0.410	0.400	0.400	0.400	1,058,000
2023-03-30	0.400	0.410	0.390	0.410	0.410	931,000
2023-03-29	0.400	0.410	0.400	0.400	0.400	1,081,100
2023-03-28	0.410	0.410	0.400	0.400	0.400	771,000
2023-03-27	0.410	0.410	0.400	0.400	0.400	326,500
2023-03-24	0.410	0.410	0.400	0.410	0.410	367,300
2023-03-23	0.410	0.420	0.390	0.410	0.410	2,361,800
2023-03-22	0.420	0.420	0.410	0.420	0.420	499,400
2023-03-21	0.400	0.420	0.400	0.410	0.410	896,400
2023-03-20	0.410	0.420	0.400	0.400	0.400	665,900
2023-03-17	0.410	0.430	0.410	0.410	0.410	891,600
2023-03-16	0.410	0.410	0.400	0.410	0.410	1,572,500
2023-03-15	0.400	0.420	0.400	0.420	0.420	646,800
2023-03-14	0.410	0.430	0.390	0.400	0.400	2,478,400
2023-03-13	0.440	0.450	0.410	0.410	0.410	2,129,600
2023-03-10	0.440	0.460	0.440	0.450	0.450	614,800
2023-03-09	0.430	0.470	0.430	0.450	0.450	2,069,700
2023-03-08	0.420	0.440	0.420	0.430	0.430	577,800
2023-03-07	0.430	0.430	0.420	0.420	0.420	1,207,200
2023-03-03	0.420	0.440	0.420	0.430	0.430	564,400
2023-03-02	0.430	0.430	0.410	0.430	0.430	2,229,500
2023-03-01	0.470	0.470	0.430	0.430	0.430	3,586,200
2023-02-28	0.480	0.490	0.460	0.460	0.460	1,239,100
2023-02-27	0.480	0.480	0.470	0.480	0.480	425,800
2023-02-24	0.480	0.490	0.470	0.470	0.470	1,352,600
2023-02-23	0.480	0.490	0.470	0.480	0.480	2,169,000
2023-02-22	0.490	0.500	0.480	0.480	0.480	633,800
2023-02-21	0.480	0.500	0.480	0.490	0.490	2,303,000
2023-02-20	0.460	0.500	0.460	0.480	0.480	4,435,100
2023-02-17	0.460	0.470	0.450	0.460	0.460	1,296,900
2023-02-16	0.460	0.460	0.450	0.460	0.460	3,713,300
2023-02-15	0.480	0.500	0.450	0.460	0.460	14,076,400
2023-02-14	0.530	0.530	0.470	0.480	0.480	15,647,500
2023-02-13	0.540	0.550	0.530	0.530	0.530	5,357,600
2023-02-10	0.530	0.550	0.530	0.540	0.540	17,658,500
2023-02-09	0.580	0.590	0.520	0.530	0.530	38,530,700
2023-02-08	0.700	0.710	0.570	0.580	0.580	48,732,100
2023-02-07	0.650	0.730	0.640	0.690	0.690	44,001,500
2023-02-06	0.630	0.640	0.610	0.630	0.630	10,096,500
2023-02-03	0.560	0.630	0.550	0.620	0.620	35,731,400
2023-02-02	0.540	0.560	0.520	0.560	0.560	10,171,500

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-26	0.1072 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.