Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	1.180	1.180	1.160	1.170	1.152	29,200
2024-04-19	1.200	1.200	1.200	1.200	1.182	0
2024-04-18	1.200	1.200	1.200	1.200	1.182	0
2024-04-17	1.200	1.200	1.200	1.200	1.182	0
2024-04-11	1.200	1.210	1.190	1.200	1.182	53,300
2024-04-10	1.220	1.220	1.190	1.200	1.182	226,000
2024-04-09	1.220	1.220	1.200	1.210	1.192	15,600
2024-04-05	1.170	1.230	1.170	1.170	1.152	221,400
2024-04-04	1.210	1.210	1.150	1.200	1.182	327,500
2024-04-03	1.260	1.260	1.210	1.210	1.192	211,400
2024-04-02	1.260	1.260	1.250	1.250	1.231	17,800
2024-04-01	1.260	1.280	1.250	1.270	1.251	181,400
2024-03-29	1.300	1.300	1.260	1.260	1.241	218,000
2024-03-28	1.240	1.240	1.240	1.240	1.221	0
2024-03-27	1.220	1.260	1.220	1.240	1.221	219,700
2024-03-26	1.250	1.250	1.250	1.250	1.231	0
2024-03-25	1.280	1.330	1.230	1.250	1.231	1,051,600
2024-03-22	1.320	1.320	1.320	1.320	1.300	0
2024-03-21	1.370	1.390	1.300	1.320	1.300	1,878,500
2024-03-20	1.280	1.280	1.280	1.280	1.261	0
2024-03-19	1.300	1.340	1.270	1.280	1.261	446,500
2024-03-18	1.330	1.400	1.270	1.270	1.251	912,300
2024-03-15	1.330	1.330	1.330	1.330	1.310	0
2024-03-14	1.230	1.420	1.230	1.330	1.310	3,493,400
2024-03-13	1.220	1.290	1.220	1.230	1.211	155,400
2024-03-12	1.230	1.230	1.230	1.230	1.211	0
2024-03-11	1.290	1.290	1.230	1.230	1.211	51,700
2024-03-08	1.220	1.240	1.220	1.230	1.211	45,700
2024-03-07	1.230	1.230	1.200	1.230	1.211	54,400
2024-03-06	1.170	1.230	1.170	1.230	1.211	63,200
2024-03-05	1.230	1.230	1.200	1.200	1.182	310,200
2024-03-04	1.270	1.270	1.220	1.230	1.211	365,900
2024-03-01	1.280	1.300	1.270	1.280	1.261	199,600
2024-02-29	1.280	1.340	1.280	1.340	1.320	637,400
2024-02-28	1.310	1.310	1.280	1.300	1.280	116,600
2024-02-27	1.300	1.300	1.280	1.300	1.280	205,100
2024-02-23	1.300	1.300	1.270	1.290	1.271	151,300
2024-02-22	1.280	1.310	1.280	1.310	1.290	33,500
2024-02-21	1.280	1.310	1.270	1.280	1.261	301,300
2024-02-20	1.370	1.380	1.280	1.280	1.261	532,800
2024-02-19	1.360	1.380	1.360	1.360	1.339	158,100
2024-02-16	1.400	1.420	1.350	1.350	1.330	348,700
2024-02-15	1.400	1.480	1.390	1.390	1.369	1,096,100
2024-02-14	1.410	1.440	1.390	1.390	1.369	393,700
2024-02-13	1.430	1.460	1.410	1.410	1.389	404,600
2024-02-12	1.460	1.490	1.430	1.440	1.418	415,300
2024-02-09	1.410	1.460	1.410	1.430	1.408	280,000
2024-02-08	1.410	1.430	1.410	1.410	1.389	25,800
2024-02-07	1.430	1.470	1.410	1.420	1.399	268,800
2024-02-06	1.400	1.440	1.400	1.410	1.389	194,900
2024-02-05	1.440	1.440	1.360	1.410	1.389	758,100
2024-02-02	1.480	1.480	1.430	1.440	1.418	328,300
2024-02-01	1.430	1.510	1.410	1.460	1.438	2,266,600
2024-01-31	1.400	1.550	1.400	1.420	1.399	4,614,600
2024-01-30	1.360	1.400	1.350	1.380	1.359	194,800
2024-01-29	1.380	1.380	1.330	1.330	1.310	124,700
2024-01-26	1.370	1.430	1.350	1.350	1.330	424,400
2024-01-25	1.380	1.380	1.360	1.370	1.349	141,300
2024-01-24	1.350	1.390	1.350	1.380	1.359	215,500
2024-01-23	1.420	1.420	1.360	1.360	1.339	435,700

← NewerPage 11 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.