Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.430	1.430	1.400	1.410	1.389	256,000
2024-01-19	1.430	1.450	1.420	1.420	1.399	394,100
2024-01-18	1.460	1.470	1.420	1.420	1.399	819,700
2024-01-17	1.440	1.490	1.440	1.450	1.428	1,294,400
2024-01-16	1.470	1.500	1.440	1.440	1.418	1,651,000
2024-01-15	1.460	1.470	1.420	1.470	1.448	1,477,200
2024-01-12	1.480	1.670	1.440	1.440	1.418	20,166,300
2024-01-11	1.430	1.500	1.430	1.450	1.428	562,100
2024-01-10	1.430	1.460	1.420	1.430	1.408	550,800
2024-01-09	1.480	1.540	1.420	1.430	1.408	1,870,900
2024-01-08	1.460	1.490	1.450	1.460	1.438	216,700
2024-01-05	1.490	1.490	1.450	1.450	1.428	420,300
2024-01-04	1.470	1.540	1.460	1.470	1.448	1,780,000
2024-01-03	1.460	1.490	1.450	1.450	1.428	466,000
2024-01-02	1.460	1.490	1.430	1.460	1.438	798,543
2023-12-28	1.460	1.510	1.430	1.450	1.428	1,246,100
2023-12-27	1.420	1.620	1.420	1.450	1.428	5,052,900
2023-12-26	1.510	1.520	1.410	1.420	1.399	1,650,000
2023-12-25	1.350	1.670	1.340	1.510	1.487	20,106,700
2023-12-22	1.280	1.420	1.280	1.330	1.310	5,805,800
2023-12-21	1.290	1.290	1.260	1.260	1.241	41,000
2023-12-20	1.260	1.290	1.250	1.260	1.241	119,200
2023-12-19	1.240	1.270	1.240	1.240	1.221	228,800
2023-12-18	1.260	1.270	1.240	1.240	1.221	49,800
2023-12-15	1.240	1.270	1.230	1.240	1.221	91,300
2023-12-14	1.240	1.250	1.230	1.230	1.211	180,100
2023-12-13	1.240	1.250	1.220	1.220	1.202	311,700
2023-12-12	1.260	1.340	1.240	1.240	1.221	405,400
2023-12-08	1.260	1.270	1.260	1.260	1.241	88,000
2023-12-07	1.240	1.350	1.240	1.250	1.231	702,900
2023-12-06	1.240	1.270	1.240	1.250	1.231	57,100
2023-12-04	1.250	1.250	1.230	1.250	1.231	245,700
2023-12-01	1.230	1.260	1.230	1.230	1.211	449,600
2023-11-30	1.250	1.280	1.220	1.220	1.202	679,500
2023-11-29	1.260	1.280	1.240	1.240	1.221	153,200
2023-11-28	1.250	1.300	1.250	1.260	1.241	351,500
2023-11-27	1.250	1.260	1.240	1.240	1.221	181,700
2023-11-24	1.280	1.290	1.240	1.260	1.241	508,400
2023-11-23	1.240	1.310	1.240	1.270	1.251	1,276,700
2023-11-22	1.240	1.250	1.230	1.240	1.221	206,500
2023-11-21	1.240	1.260	1.230	1.240	1.221	139,000
2023-11-20	1.230	1.280	1.230	1.240	1.221	184,000
2023-11-17	1.250	1.250	1.220	1.250	1.231	248,600
2023-11-16	1.280	1.300	1.250	1.250	1.231	204,100
2023-11-15	1.310	1.350	1.270	1.280	1.261	911,100
2023-11-14	1.300	1.310	1.220	1.220	1.202	842,600
2023-11-13	1.230	1.380	1.230	1.290	1.271	2,899,400
2023-11-10	1.180	1.230	1.180	1.210	1.192	355,800
2023-11-09	1.220	1.220	1.180	1.190	1.172	581,700
2023-11-08	1.230	1.260	1.210	1.240	1.221	318,500
2023-11-07	1.240	1.280	1.210	1.210	1.192	449,000
2023-11-06	1.240	1.300	1.220	1.220	1.202	387,500
2023-11-03	1.250	1.270	1.200	1.230	1.211	590,300
2023-11-02	1.170	1.280	1.170	1.240	1.221	1,346,900
2023-11-01	1.100	1.180	1.100	1.160	1.143	456,700
2023-10-31	1.170	1.170	1.050	1.110	1.093	552,200
2023-10-30	1.190	1.200	1.150	1.170	1.152	213,700
2023-10-27	1.220	1.240	1.180	1.200	1.182	458,800
2023-10-26	1.290	1.290	1.200	1.200	1.182	456,500
2023-10-25	1.250	1.450	1.250	1.290	1.271	2,510,400

← NewerPage 12 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.