Thai Nondestructive Testing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.310	1.340	1.240	1.240	1.240	25,932,801
2022-02-02	1.300	1.380	1.290	1.330	1.330	104,716,000
2022-02-01	1.170	1.260	1.160	1.240	1.240	24,429,699
2022-01-31	1.140	1.190	1.140	1.170	1.170	3,235,700
2022-01-28	1.120	1.170	1.120	1.140	1.140	3,499,300
2022-01-27	1.150	1.150	1.090	1.120	1.120	7,197,200
2022-01-26	1.160	1.200	1.140	1.160	1.160	4,346,000
2022-01-25	1.220	1.250	1.130	1.150	1.150	11,338,300
2022-01-24	1.250	1.250	1.210	1.220	1.220	3,259,600
2022-01-21	1.250	1.270	1.220	1.240	1.240	8,522,500
2022-01-20	1.300	1.340	1.250	1.270	1.270	21,496,000
2022-01-19	1.240	1.340	1.240	1.290	1.290	42,309,801
2022-01-18	1.270	1.270	1.210	1.230	1.230	15,206,800
2022-01-17	1.280	1.290	1.270	1.270	1.270	5,742,100
2022-01-14	1.290	1.300	1.270	1.280	1.280	7,055,100
2022-01-13	1.310	1.320	1.280	1.290	1.290	5,935,200
2022-01-12	1.290	1.340	1.270	1.300	1.300	18,410,400
2022-01-11	1.290	1.310	1.270	1.280	1.280	10,463,300
2022-01-10	1.330	1.360	1.270	1.290	1.290	19,110,301
2022-01-07	1.510	1.520	1.330	1.330	1.330	75,058,000
2022-01-06	1.460	1.680	1.460	1.620	1.620	110,258,898
2022-01-05	1.440	1.480	1.440	1.460	1.460	8,353,100
2022-01-04	1.440	1.500	1.410	1.440	1.440	22,473,600
2021-12-30	1.280	1.530	1.280	1.430	1.430	62,473,801
2021-12-29	1.280	1.310	1.280	1.280	1.280	1,293,500
2021-12-28	1.330	1.350	1.280	1.280	1.280	1,692,000
2021-12-27	1.360	1.370	1.320	1.330	1.330	1,131,400
2021-12-24	1.390	1.400	1.340	1.340	1.340	3,991,000
2021-12-23	1.400	1.450	1.310	1.350	1.350	13,540,200
2021-12-22	1.250	1.420	1.250	1.370	1.370	15,652,100
2021-12-21	1.370	1.400	1.200	1.240	1.240	13,997,300
2021-12-20	1.390	1.430	1.330	1.360	1.360	8,956,000
2021-12-17	1.540	1.540	1.340	1.370	1.370	13,405,300
2021-12-16	1.570	1.610	1.530	1.540	1.540	4,247,000
2021-12-15	1.650	1.660	1.510	1.560	1.560	3,641,300
2021-12-14	1.660	1.700	1.630	1.650	1.650	1,449,300
2021-12-13	1.670	1.710	1.630	1.660	1.660	1,392,500
2021-12-09	1.680	1.760	1.660	1.680	1.680	3,808,000
2021-12-08	1.680	1.700	1.640	1.660	1.660	1,742,300
2021-12-07	1.600	1.720	1.560	1.680	1.680	4,704,900
2021-12-03	1.680	1.750	1.580	1.600	1.600	5,646,600
2021-12-02	1.830	1.830	1.720	1.740	1.740	6,935,700
2021-12-01	1.760	1.980	1.750	1.900	1.900	101,286,703
2021-11-30	1.850	2.040	1.660	1.660	1.660	117,924,602
2021-11-29	1.440	1.630	1.380	1.630	1.630	56,177,301
2021-11-26	1.130	1.260	1.130	1.260	1.260	15,150,500
2021-11-25	2.860	3.180	2.820	3.000	0.962	88,196,697
2021-11-24	2.860	2.860	2.780	2.840	0.911	16,704,000
2021-11-23	2.860	2.940	2.840	2.840	0.911	8,169,600
2021-11-22	2.920	2.980	2.820	2.860	0.917	12,064,500
2021-11-19	2.800	2.920	2.800	2.860	0.917	30,151,199
2021-11-18	2.680	2.780	2.620	2.780	0.892	29,686,799
2021-11-17	2.560	2.780	2.480	2.680	0.860	61,367,095
2021-11-16	2.660	2.660	2.500	2.560	0.821	13,305,000
2021-11-15	2.400	2.740	2.400	2.620	0.840	75,869,698
2021-11-12	2.260	2.300	2.260	2.280	0.731	484,200
2021-11-11	2.260	2.300	2.260	2.260	0.725	303,000
2021-11-10	2.300	2.300	2.260	2.260	0.725	583,200
2021-11-09	2.280	2.300	2.240	2.300	0.738	394,800
2021-11-08	2.340	2.340	2.240	2.240	0.719	429,300

← NewerPage 20 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.