Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	1.030	1.060	1.010	1.040	1.040	42,500
2024-07-18	1.040	1.080	1.020	1.020	1.020	61,800
2024-07-17	1.080	1.080	1.080	1.080	1.080	0
2024-07-16	1.110	1.120	1.080	1.080	1.080	101,300
2024-07-15	1.070	1.070	1.070	1.070	1.070	0
2024-07-12	1.070	1.070	1.070	1.070	1.070	0
2024-07-11	1.070	1.070	1.070	1.070	1.070	0
2024-07-10	1.070	1.070	1.070	1.070	1.070	0
2024-07-09	1.070	1.070	1.070	1.070	1.070	0
2024-07-08	1.060	1.070	1.030	1.070	1.070	4,900
2024-07-05	1.050	1.060	1.030	1.060	1.060	18,500
2024-07-04	1.010	1.050	1.010	1.050	1.050	98,800
2024-07-03	1.020	1.050	1.020	1.030	1.030	14,100
2024-07-02	1.050	1.050	1.050	1.050	1.050	0
2024-07-01	1.050	1.050	1.050	1.050	1.050	0
2024-06-28	1.100	1.110	1.030	1.050	1.050	52,800
2024-06-27	1.100	1.100	1.050	1.090	1.090	33,300
2024-06-26	1.100	1.100	1.100	1.100	1.100	0
2024-06-25	1.100	1.100	1.100	1.100	1.100	0
2024-06-24	1.090	1.100	1.070	1.100	1.100	10,600
2024-06-21	1.070	1.120	1.070	1.110	1.110	10,000
2024-06-20	1.080	1.100	1.060	1.090	1.090	19,100
2024-06-19	1.120	1.120	1.120	1.120	1.120	0
2024-06-18	1.120	1.120	1.120	1.120	1.120	0
2024-06-17	1.120	1.120	1.060	1.120	1.120	39,700
2024-06-14	1.130	1.130	1.080	1.130	1.130	38,500
2024-06-13	1.120	1.120	1.120	1.120	1.120	1,100
2024-06-12	1.100	1.100	1.100	1.100	1.100	39,200
2024-06-11	1.100	1.100	1.100	1.100	1.100	0
2024-06-10	1.190	1.190	1.100	1.100	1.100	182,200
2024-06-07	1.150	1.150	1.150	1.150	1.150	0
2024-06-06	1.140	1.160	1.130	1.150	1.150	31,700
2024-06-05	1.140	1.140	1.140	1.140	1.140	0
2024-06-04	1.150	1.160	1.130	1.140	1.140	230,000
2024-05-31	1.180	1.180	1.180	1.180	1.180	0
2024-05-30	1.180	1.180	1.180	1.180	1.180	0
2024-05-29	1.160	1.180	1.150	1.180	1.180	49,700
2024-05-28	1.170	1.190	1.150	1.190	1.190	139,700
2024-05-27	1.200	1.200	1.150	1.170	1.170	175,200
2024-05-24	1.180	1.180	1.180	1.180	1.180	0
2024-05-23	1.180	1.200	1.180	1.180	1.180	41,500
2024-05-21	1.180	1.180	1.180	1.180	1.180	0
2024-05-20	1.180	1.180	1.180	1.180	1.180	0
2024-05-17	1.190	1.200	1.180	1.180	1.180	130,600
2024-05-16	1.250	1.250	1.250	1.250	1.250	0
2024-05-15	1.210	1.250	1.200	1.250	1.250	283,500
2024-05-14	1.210	1.250	1.200	1.220	1.220	198,100
2024-05-13	1.210	1.230	1.200	1.210	1.210	302,500
2024-05-10	1.220	1.230	1.210	1.210	1.210	104,100
2024-05-09	1.200	1.280	1.200	1.210	1.210	1,060,800
2024-05-08	1.200	1.210	1.180	1.190	1.190	127,600
2024-05-07	1.190	1.190	1.190	1.190	1.190	0
2024-05-03	1.210	1.210	1.160	1.190	1.172	362,100
2024-05-02	1.170	1.180	1.160	1.170	1.152	79,000
2024-04-30	1.170	1.170	1.170	1.170	1.152	0
2024-04-29	1.170	1.180	1.170	1.170	1.152	33,200
2024-04-26	1.180	1.190	1.170	1.170	1.152	54,700
2024-04-25	1.180	1.200	1.180	1.190	1.172	110,800
2024-04-24	1.170	1.170	1.170	1.170	1.152	0
2024-04-23	1.200	1.200	1.170	1.170	1.152	7,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.0180 THB
2023-05-09	0.0200 THB
2022-04-29	0.0533 THB
2021-05-06	0.0125 THB
2020-05-07	0.0107 THB
2019-05-07	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.