Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.240	1.250	1.230	1.240	1.221	119,100
2023-10-20	1.340	1.340	1.230	1.240	1.221	271,400
2023-10-19	1.370	1.370	1.300	1.310	1.290	373,700
2023-10-18	1.380	1.400	1.370	1.380	1.359	354,300
2023-10-17	1.420	1.420	1.380	1.390	1.369	287,200
2023-10-16	1.460	1.460	1.400	1.410	1.389	462,900
2023-10-12	1.470	1.600	1.420	1.460	1.438	2,170,000
2023-10-11	1.430	1.500	1.420	1.460	1.438	652,700
2023-10-10	1.460	1.470	1.420	1.430	1.408	651,200
2023-10-09	1.470	1.470	1.450	1.450	1.428	485,900
2023-10-06	1.540	1.580	1.460	1.500	1.477	881,300
2023-10-05	1.640	1.640	1.500	1.540	1.517	1,380,600
2023-10-04	1.600	1.690	1.600	1.620	1.596	2,260,600
2023-10-03	1.650	1.650	1.600	1.610	1.586	858,500
2023-10-02	1.660	1.750	1.600	1.600	1.576	5,107,000
2023-09-29	1.710	1.830	1.630	1.640	1.615	11,424,200
2023-09-28	1.800	1.840	1.700	1.700	1.674	11,311,500
2023-09-27	1.670	1.820	1.640	1.770	1.743	14,025,800
2023-09-26	1.420	1.840	1.420	1.840	1.812	17,808,700
2023-09-25	1.490	1.500	1.410	1.410	1.389	142,700
2023-09-22	1.550	1.550	1.440	1.510	1.487	127,600
2023-09-21	1.520	1.550	1.490	1.520	1.497	141,800
2023-09-20	1.620	1.620	1.500	1.520	1.497	494,200
2023-09-19	1.630	1.640	1.600	1.640	1.615	141,500
2023-09-18	1.640	1.660	1.640	1.640	1.615	45,000
2023-09-15	1.660	1.680	1.640	1.640	1.615	104,700
2023-09-14	1.650	1.740	1.650	1.660	1.635	529,900
2023-09-13	1.690	1.690	1.650	1.680	1.655	413,800
2023-09-12	1.700	1.730	1.670	1.690	1.664	204,500
2023-09-11	1.700	1.700	1.660	1.670	1.645	217,500
2023-09-08	1.700	1.740	1.680	1.710	1.684	888,700
2023-09-07	1.730	1.750	1.680	1.710	1.684	1,296,400
2023-09-06	1.770	1.830	1.730	1.730	1.704	1,507,800
2023-09-05	1.700	1.780	1.700	1.760	1.733	677,700
2023-09-04	1.740	1.750	1.690	1.700	1.674	282,700
2023-09-01	1.780	1.810	1.710	1.710	1.684	1,555,500
2023-08-31	1.740	1.860	1.740	1.770	1.743	3,487,400
2023-08-30	1.700	1.750	1.680	1.730	1.704	928,900
2023-08-29	1.690	1.780	1.680	1.680	1.655	1,020,700
2023-08-28	1.770	1.770	1.660	1.680	1.655	916,600
2023-08-25	1.800	1.840	1.750	1.750	1.724	1,238,600
2023-08-24	1.830	1.830	1.760	1.800	1.773	1,592,000
2023-08-23	1.790	1.870	1.780	1.810	1.783	4,195,700
2023-08-22	1.770	1.840	1.740	1.780	1.753	4,937,800
2023-08-21	1.680	1.900	1.660	1.750	1.724	8,163,200
2023-08-18	2.000	2.020	1.650	1.650	1.625	27,138,600
2023-08-17	1.630	1.730	1.630	1.730	1.704	7,605,800
2023-08-16	1.180	1.330	1.130	1.330	1.310	4,522,000
2023-08-15	1.040	1.070	0.970	1.020	1.005	161,000
2023-08-11	1.060	1.110	1.050	1.070	1.054	73,900
2023-08-10	1.060	1.080	1.050	1.080	1.064	104,100
2023-08-09	1.070	1.070	1.040	1.050	1.034	1,900
2023-08-08	1.050	1.060	1.020	1.040	1.024	95,100
2023-08-07	1.080	1.080	1.010	1.040	1.024	84,800
2023-08-04	1.060	1.090	1.060	1.070	1.054	129,700
2023-08-03	1.140	1.140	1.010	1.040	1.024	481,800
2023-08-02	1.150	1.150	1.100	1.110	1.093	432,800
2023-07-31	1.140	1.140	1.130	1.140	1.123	6,300
2023-07-27	1.160	1.160	1.140	1.160	1.143	172,000
2023-07-26	1.150	1.160	1.110	1.130	1.113	373,700

← NewerPage 13 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.