Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.530	0.540	0.520	0.530	0.530	2,996,800
2022-11-03	0.530	0.540	0.530	0.530	0.530	829,700
2022-11-02	0.540	0.540	0.530	0.530	0.530	1,530,700
2022-11-01	0.520	0.550	0.520	0.540	0.540	4,019,900
2022-10-31	0.520	0.530	0.510	0.510	0.510	2,964,200
2022-10-28	0.540	0.540	0.520	0.520	0.520	7,736,900
2022-10-27	0.560	0.560	0.540	0.540	0.540	7,954,800
2022-10-26	0.590	0.590	0.560	0.560	0.560	7,218,100
2022-10-25	0.590	0.600	0.580	0.590	0.590	1,438,100
2022-10-21	0.590	0.610	0.590	0.590	0.590	2,366,100
2022-10-20	0.590	0.600	0.580	0.590	0.590	4,284,900
2022-10-19	0.600	0.610	0.580	0.590	0.590	4,715,500
2022-10-18	0.610	0.610	0.580	0.600	0.600	11,070,900
2022-10-17	0.630	0.630	0.600	0.620	0.620	10,531,600
2022-10-12	0.620	0.650	0.620	0.620	0.620	8,884,000
2022-10-11	0.610	0.620	0.610	0.610	0.610	952,800
2022-10-10	0.620	0.620	0.600	0.610	0.610	1,878,900
2022-10-07	0.610	0.620	0.600	0.620	0.620	1,210,900
2022-10-06	0.620	0.620	0.600	0.610	0.610	1,860,800
2022-10-05	0.610	0.630	0.600	0.620	0.620	4,036,600
2022-10-04	0.630	0.630	0.610	0.620	0.620	2,905,000
2022-10-03	0.630	0.640	0.610	0.620	0.620	3,971,000
2022-09-30	0.600	0.650	0.600	0.620	0.620	6,450,200
2022-09-29	0.650	0.660	0.600	0.610	0.610	15,802,300
2022-09-28	0.670	0.670	0.620	0.650	0.650	5,708,800
2022-09-27	0.760	0.760	0.660	0.680	0.680	22,265,400
2022-09-26	0.640	0.830	0.640	0.780	0.780	155,648,200
2022-09-23	0.620	0.660	0.610	0.640	0.640	11,818,800
2022-09-22	0.630	0.640	0.600	0.620	0.620	10,461,900
2022-09-21	0.640	0.650	0.630	0.630	0.630	1,059,900
2022-09-20	0.640	0.660	0.640	0.640	0.640	1,236,200
2022-09-19	0.650	0.660	0.640	0.650	0.650	2,746,900
2022-09-16	0.650	0.660	0.640	0.640	0.640	1,365,600
2022-09-15	0.650	0.660	0.650	0.650	0.650	2,090,800
2022-09-14	0.650	0.660	0.650	0.650	0.650	799,400
2022-09-13	0.650	0.670	0.650	0.660	0.660	1,613,400
2022-09-12	0.650	0.670	0.650	0.650	0.650	1,324,700
2022-09-09	0.670	0.670	0.650	0.650	0.650	1,296,600
2022-09-08	0.650	0.670	0.650	0.660	0.660	1,451,200
2022-09-07	0.660	0.660	0.650	0.650	0.650	782,600
2022-09-06	0.640	0.650	0.640	0.650	0.650	927,300
2022-09-05	0.650	0.650	0.630	0.640	0.640	1,552,800
2022-09-02	0.650	0.650	0.630	0.630	0.630	1,449,100
2022-09-01	0.660	0.670	0.650	0.650	0.650	2,473,500
2022-08-31	0.660	0.680	0.650	0.660	0.660	2,456,800
2022-08-30	0.660	0.680	0.660	0.660	0.660	1,713,500
2022-08-29	0.640	0.680	0.630	0.660	0.660	2,622,800
2022-08-26	0.670	0.670	0.640	0.650	0.650	2,187,600
2022-08-25	0.640	0.670	0.640	0.650	0.650	3,289,800
2022-08-24	0.640	0.640	0.630	0.640	0.640	1,192,900
2022-08-23	0.650	0.650	0.620	0.640	0.640	6,132,100
2022-08-22	0.700	0.710	0.620	0.650	0.650	10,594,300
2022-08-19	0.650	0.710	0.650	0.700	0.700	17,285,300
2022-08-18	0.620	0.660	0.620	0.640	0.640	8,217,600
2022-08-17	0.610	0.620	0.600	0.620	0.620	2,919,100
2022-08-16	0.590	0.610	0.590	0.600	0.600	2,208,600
2022-08-15	0.610	0.620	0.590	0.590	0.590	3,472,200
2022-08-11	0.620	0.630	0.610	0.610	0.610	2,841,100
2022-08-10	0.620	0.630	0.620	0.620	0.620	1,649,300
2022-08-09	0.630	0.640	0.620	0.630	0.630	1,990,700

← NewerPage 17 of 21 · 1,211 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.