Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.620	0.640	0.610	0.620	0.620	4,001,400
2022-08-05	0.640	0.640	0.610	0.620	0.620	4,275,400
2022-08-04	0.660	0.660	0.640	0.640	0.640	3,665,300
2022-08-03	0.670	0.670	0.650	0.660	0.660	961,100
2022-08-02	0.680	0.690	0.660	0.670	0.670	2,023,400
2022-08-01	0.670	0.690	0.670	0.680	0.680	2,553,400
2022-07-27	0.670	0.680	0.670	0.670	0.670	1,678,400
2022-07-26	0.690	0.720	0.670	0.670	0.670	5,255,700
2022-07-25	0.690	0.690	0.680	0.690	0.690	521,800
2022-07-22	0.690	0.710	0.680	0.680	0.680	5,415,700
2022-07-21	0.670	0.730	0.670	0.680	0.680	8,193,900
2022-07-20	0.710	0.710	0.660	0.670	0.670	4,519,900
2022-07-19	0.720	0.720	0.700	0.700	0.700	1,256,000
2022-07-18	0.710	0.740	0.700	0.720	0.720	3,716,300
2022-07-15	0.730	0.750	0.700	0.720	0.720	2,100,700
2022-07-14	0.760	0.780	0.720	0.720	0.720	2,257,600
2022-07-12	0.780	0.830	0.750	0.760	0.760	8,222,600
2022-07-11	0.730	0.800	0.730	0.760	0.760	2,179,300
2022-07-08	0.760	0.760	0.740	0.740	0.740	575,700
2022-07-07	0.730	0.800	0.730	0.760	0.760	2,676,400
2022-07-06	0.750	0.760	0.700	0.720	0.720	1,423,400
2022-07-05	0.810	0.820	0.730	0.740	0.740	3,363,000
2022-07-04	0.870	0.870	0.800	0.810	0.810	3,398,800
2022-07-01	0.860	0.870	0.850	0.870	0.870	1,642,500
2022-06-30	0.890	0.910	0.850	0.860	0.860	3,999,600
2022-06-29	0.910	0.960	0.880	0.880	0.880	15,868,100
2022-06-28	0.890	0.950	0.890	0.910	0.910	7,237,400
2022-06-27	0.900	0.900	0.880	0.890	0.890	532,000
2022-06-24	0.880	0.900	0.870	0.880	0.880	580,200
2022-06-23	0.920	0.920	0.880	0.880	0.880	2,023,200
2022-06-22	0.980	0.980	0.910	0.920	0.920	3,653,800
2022-06-21	0.990	0.990	0.970	0.970	0.970	2,179,500
2022-06-20	0.980	0.990	0.960	0.970	0.970	815,500
2022-06-17	0.950	0.980	0.950	0.980	0.980	2,245,400
2022-06-16	1.000	1.030	0.960	0.960	0.960	8,078,000
2022-06-15	1.000	1.000	0.970	0.970	0.970	1,645,200
2022-06-14	1.000	1.010	0.980	0.990	0.990	2,443,500
2022-06-13	1.010	1.060	1.000	1.000	1.000	5,793,800
2022-06-10	1.040	1.040	1.020	1.030	1.030	1,716,000
2022-06-09	1.040	1.060	1.030	1.030	1.030	1,656,300
2022-06-08	1.040	1.060	1.020	1.040	1.040	1,931,100
2022-06-07	1.040	1.040	1.020	1.030	1.030	1,663,700
2022-06-06	1.060	1.060	1.030	1.040	1.040	2,508,000
2022-06-02	1.060	1.070	1.040	1.050	1.050	3,010,500
2022-06-01	1.050	1.110	1.050	1.070	1.070	6,469,900
2022-05-31	1.060	1.070	1.040	1.050	1.050	3,166,200
2022-05-30	1.030	1.070	1.030	1.050	1.050	6,922,500
2022-05-27	1.120	1.130	1.090	1.120	1.120	7,260,700
2022-05-26	1.160	1.170	1.110	1.120	1.120	5,732,100
2022-05-25	1.160	1.180	1.140	1.150	1.150	4,639,700
2022-05-24	1.150	1.180	1.140	1.150	1.150	5,472,100
2022-05-23	1.120	1.160	1.110	1.150	1.150	6,829,100
2022-05-20	1.110	1.130	1.100	1.110	1.110	2,464,600
2022-05-19	1.080	1.120	1.080	1.110	1.110	2,091,900
2022-05-18	1.110	1.140	1.100	1.120	1.120	3,102,400
2022-05-17	1.070	1.110	1.050	1.100	1.100	3,074,000
2022-05-13	1.080	1.090	1.020	1.040	1.040	4,522,100
2022-05-12	1.110	1.110	1.060	1.060	1.060	4,083,700
2022-05-11	1.110	1.160	1.100	1.110	1.110	6,999,600
2022-05-10	1.100	1.120	1.060	1.120	1.120	4,086,100

← NewerPage 18 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.