Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.110	1.120	1.090	1.090	1.090	4,477,900
2022-05-06	1.130	1.130	1.090	1.130	1.130	7,368,200
2022-05-05	1.180	1.190	1.150	1.150	1.150	3,227,200
2022-05-03	1.220	1.230	1.150	1.150	1.150	10,219,900
2022-04-29	1.190	1.260	1.180	1.220	1.220	25,010,000
2022-04-28	1.170	1.200	1.160	1.190	1.190	3,173,500
2022-04-27	1.190	1.190	1.150	1.160	1.160	6,050,100
2022-04-26	1.220	1.240	1.180	1.200	1.200	7,453,500
2022-04-25	1.180	1.230	1.150	1.210	1.210	8,262,600
2022-04-22	1.250	1.260	1.220	1.220	1.220	6,106,900
2022-04-21	1.240	1.290	1.230	1.240	1.240	24,153,500
2022-04-20	1.300	1.380	1.210	1.220	1.220	106,379,600
2022-04-19	1.150	1.220	1.150	1.220	1.220	19,827,500
2022-04-18	1.130	1.150	1.120	1.140	1.140	4,270,900
2022-04-12	1.070	1.130	1.070	1.120	1.120	4,923,000
2022-04-11	1.190	1.190	1.100	1.100	1.100	12,793,700
2022-04-08	1.170	1.210	1.170	1.190	1.190	10,026,200
2022-04-07	1.270	1.270	1.160	1.160	1.160	21,210,300
2022-04-05	1.260	1.340	1.260	1.270	1.270	55,235,500
2022-04-04	1.270	1.280	1.240	1.260	1.260	6,811,400
2022-04-01	1.240	1.320	1.240	1.250	1.250	34,515,000
2022-03-31	1.270	1.270	1.220	1.240	1.240	11,308,600
2022-03-30	1.300	1.300	1.250	1.260	1.260	20,998,800
2022-03-29	1.310	1.340	1.270	1.290	1.290	44,224,800
2022-03-28	1.210	1.370	1.210	1.310	1.310	149,600,000
2022-03-25	1.250	1.310	1.210	1.210	1.210	103,849,000
2022-03-24	1.230	1.260	1.190	1.210	1.210	65,409,000
2022-03-23	1.130	1.220	1.120	1.210	1.210	75,815,300
2022-03-22	1.130	1.140	1.110	1.120	1.120	3,121,700
2022-03-21	1.130	1.150	1.110	1.130	1.130	4,150,800
2022-03-18	1.140	1.180	1.120	1.120	1.120	11,632,500
2022-03-17	1.100	1.160	1.090	1.140	1.140	11,285,000
2022-03-16	1.070	1.100	1.070	1.090	1.090	1,906,000
2022-03-15	1.150	1.160	1.060	1.060	1.060	9,822,200
2022-03-14	1.080	1.150	1.070	1.150	1.150	7,170,800
2022-03-11	1.080	1.090	1.050	1.080	1.080	1,719,000
2022-03-10	1.040	1.100	1.040	1.080	1.080	2,381,700
2022-03-09	1.010	1.050	0.980	1.040	1.040	2,334,100
2022-03-08	1.020	1.070	0.950	0.990	0.990	4,316,700
2022-03-07	1.090	1.100	1.010	1.030	1.030	3,161,400
2022-03-04	1.120	1.120	1.080	1.090	1.090	3,268,200
2022-03-03	1.120	1.150	1.110	1.120	1.120	3,636,400
2022-03-02	1.120	1.150	1.110	1.110	1.110	4,323,200
2022-03-01	1.120	1.140	1.110	1.110	1.110	3,435,300
2022-02-28	1.120	1.130	1.100	1.110	1.110	3,121,000
2022-02-25	1.090	1.110	1.080	1.100	1.100	4,947,100
2022-02-24	1.140	1.150	1.050	1.060	1.060	9,549,000
2022-02-23	1.140	1.180	1.130	1.140	1.140	6,348,400
2022-02-22	1.130	1.250	1.110	1.140	1.140	29,502,600
2022-02-21	1.150	1.180	1.130	1.130	1.130	5,944,900
2022-02-18	1.200	1.200	1.140	1.150	1.150	12,241,100
2022-02-17	1.120	1.310	1.110	1.210	1.210	77,335,906
2022-02-15	1.140	1.170	1.100	1.100	1.100	9,161,500
2022-02-14	1.180	1.180	1.140	1.140	1.140	4,725,600
2022-02-11	1.180	1.200	1.170	1.170	1.170	4,072,700
2022-02-10	1.230	1.230	1.180	1.180	1.180	6,544,700
2022-02-09	1.200	1.280	1.200	1.220	1.220	20,601,400
2022-02-08	1.200	1.200	1.180	1.190	1.190	2,520,300
2022-02-07	1.240	1.240	1.190	1.200	1.200	7,116,500
2022-02-04	1.260	1.270	1.210	1.230	1.230	12,242,600

← NewerPage 19 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.