Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.540	0.550	0.540	0.540	0.540	2,637,600
2023-01-31	0.530	0.540	0.530	0.530	0.530	1,341,100
2023-01-30	0.530	0.540	0.520	0.530	0.530	3,123,700
2023-01-27	0.560	0.560	0.520	0.530	0.530	15,141,600
2023-01-26	0.540	0.580	0.510	0.550	0.550	53,838,800
2023-01-25	0.470	0.530	0.470	0.530	0.530	30,601,400
2023-01-24	0.460	0.480	0.450	0.470	0.470	10,317,300
2023-01-23	0.440	0.480	0.430	0.460	0.460	10,146,700
2023-01-20	0.430	0.440	0.420	0.430	0.430	1,711,500
2023-01-19	0.450	0.450	0.430	0.440	0.440	937,700
2023-01-18	0.450	0.450	0.440	0.450	0.450	1,346,600
2023-01-17	0.450	0.460	0.440	0.440	0.440	2,242,600
2023-01-16	0.420	0.450	0.410	0.440	0.440	6,848,600
2023-01-13	0.420	0.430	0.410	0.410	0.410	2,087,000
2023-01-12	0.410	0.420	0.410	0.420	0.420	1,245,900
2023-01-11	0.400	0.420	0.400	0.410	0.410	2,821,600
2023-01-10	0.400	0.410	0.390	0.400	0.400	438,300
2023-01-09	0.400	0.410	0.390	0.390	0.390	1,209,000
2023-01-06	0.400	0.410	0.390	0.400	0.400	414,600
2023-01-05	0.400	0.410	0.400	0.400	0.400	567,000
2023-01-04	0.400	0.420	0.390	0.400	0.400	5,940,300
2023-01-03	0.390	0.400	0.380	0.390	0.390	1,396,900
2022-12-30	0.400	0.400	0.390	0.390	0.390	526,300
2022-12-29	0.400	0.410	0.390	0.400	0.400	4,042,900
2022-12-28	0.380	0.420	0.380	0.400	0.400	5,959,800
2022-12-27	0.390	0.400	0.370	0.380	0.380	2,277,800
2022-12-26	0.380	0.390	0.370	0.380	0.380	2,048,000
2022-12-23	0.360	0.400	0.360	0.370	0.370	5,939,700
2022-12-22	0.360	0.370	0.350	0.360	0.360	1,471,200
2022-12-21	0.360	0.370	0.350	0.360	0.360	2,276,700
2022-12-20	0.380	0.390	0.360	0.360	0.360	2,256,300
2022-12-19	0.390	0.400	0.370	0.380	0.380	4,620,100
2022-12-16	0.390	0.400	0.380	0.390	0.390	3,278,500
2022-12-15	0.410	0.410	0.390	0.390	0.390	6,350,900
2022-12-14	0.420	0.420	0.400	0.410	0.410	3,649,300
2022-12-13	0.410	0.450	0.400	0.410	0.410	8,364,700
2022-12-09	0.420	0.430	0.410	0.410	0.410	5,727,600
2022-12-08	0.420	0.440	0.420	0.420	0.420	1,598,400
2022-12-07	0.440	0.450	0.410	0.420	0.420	6,018,000
2022-12-06	0.470	0.470	0.420	0.430	0.430	7,651,000
2022-12-02	0.420	0.500	0.410	0.460	0.460	51,653,200
2022-12-01	0.390	0.400	0.390	0.390	0.390	1,079,300
2022-11-30	0.390	0.400	0.380	0.390	0.390	1,621,000
2022-11-29	0.390	0.400	0.380	0.390	0.390	1,456,000
2022-11-28	0.380	0.400	0.380	0.390	0.390	669,300
2022-11-25	0.380	0.410	0.360	0.380	0.380	5,538,500
2022-11-24	0.400	0.400	0.380	0.380	0.380	2,281,600
2022-11-23	0.400	0.410	0.390	0.400	0.400	1,443,200
2022-11-22	0.410	0.420	0.380	0.390	0.390	5,571,800
2022-11-21	0.410	0.420	0.400	0.410	0.410	3,168,300
2022-11-18	0.450	0.450	0.400	0.410	0.410	8,108,300
2022-11-17	0.480	0.480	0.440	0.450	0.450	4,277,300
2022-11-16	0.480	0.490	0.480	0.480	0.480	1,649,900
2022-11-15	0.520	0.520	0.480	0.490	0.490	7,302,900
2022-11-14	0.520	0.540	0.510	0.520	0.520	2,238,700
2022-11-11	0.530	0.540	0.520	0.520	0.520	944,400
2022-11-10	0.530	0.540	0.520	0.520	0.520	1,397,100
2022-11-09	0.550	0.560	0.520	0.520	0.520	5,453,200
2022-11-08	0.540	0.560	0.530	0.550	0.550	6,118,900
2022-11-07	0.530	0.550	0.530	0.530	0.530	7,370,100

← NewerPage 16 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.