Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.180	1.190	1.110	1.160	1.143	309,800
2023-07-24	1.190	1.200	0.940	1.190	1.172	173,900
2023-07-21	1.200	1.200	1.190	1.200	1.182	25,200
2023-07-20	1.220	1.220	1.200	1.200	1.182	47,200
2023-07-19	1.200	1.240	1.200	1.220	1.202	9,300
2023-07-18	1.220	1.240	1.220	1.240	1.221	1,200
2023-07-17	1.230	1.230	1.220	1.230	1.211	19,700
2023-07-14	1.230	1.240	1.210	1.220	1.202	30,300
2023-07-13	1.230	1.250	1.200	1.210	1.192	21,900
2023-07-12	1.240	1.240	1.210	1.210	1.192	76,600
2023-07-11	1.260	1.260	1.230	1.230	1.211	482,700
2023-07-10	1.260	1.260	1.220	1.260	1.241	9,400
2023-07-07	1.250	1.260	1.240	1.260	1.241	33,400
2023-07-06	1.300	1.300	1.250	1.250	1.231	109,300
2023-07-05	1.320	1.340	1.310	1.310	1.290	56,300
2023-07-04	1.290	1.340	1.290	1.310	1.290	50,400
2023-07-03	1.190	1.500	1.190	1.300	1.280	818,800
2023-06-30	1.190	1.190	1.160	1.190	1.172	43,400
2023-06-29	1.150	1.180	1.140	1.160	1.143	43,200
2023-06-28	1.220	1.220	1.150	1.150	1.133	72,000
2023-06-27	1.260	1.300	1.220	1.220	1.202	149,700
2023-06-26	1.340	1.340	1.250	1.260	1.241	109,900
2023-06-23	1.370	1.370	1.280	1.290	1.271	248,900
2023-06-22	1.390	1.390	1.310	1.310	1.290	80,900
2023-06-21	1.430	1.430	1.340	1.340	1.320	51,200
2023-06-20	1.450	1.450	1.350	1.350	1.330	305,100
2023-06-19	1.520	1.520	1.430	1.450	1.428	174,600
2023-06-16	1.530	1.540	1.500	1.520	1.497	18,200
2023-06-15	1.520	1.530	1.500	1.530	1.507	79,700
2023-06-14	1.530	1.550	1.520	1.530	1.507	76,100
2023-06-13	1.540	1.570	1.530	1.530	1.507	108,700
2023-06-12	1.560	1.570	1.520	1.540	1.517	142,100
2023-06-09	1.570	1.570	1.560	1.570	1.546	69,800
2023-06-08	1.560	1.580	1.560	1.570	1.546	38,200
2023-06-07	1.580	1.590	1.570	1.570	1.546	69,700
2023-06-06	1.590	1.670	1.560	1.560	1.536	123,400
2023-06-02	1.570	1.580	1.560	1.570	1.546	32,800
2023-06-01	1.580	1.580	1.560	1.570	1.546	31,700
2023-05-31	1.560	1.590	1.560	1.560	1.536	31,800
2023-05-30	1.550	1.560	1.550	1.550	1.527	12,600
2023-05-29	1.560	1.570	1.550	1.550	1.527	42,800
2023-05-26	1.570	1.580	1.560	1.570	1.546	117,000
2023-05-25	1.570	1.690	1.550	1.570	1.546	403,500
2023-05-24	1.600	1.610	1.550	1.570	1.546	89,500
2023-05-23	1.600	1.620	1.580	1.590	1.566	20,200
2023-05-22	1.630	1.630	1.550	1.590	1.566	429,200
2023-05-19	1.700	1.700	1.660	1.660	1.635	8,500
2023-05-18	1.660	1.700	1.660	1.700	1.674	6,400
2023-05-17	1.680	1.700	1.680	1.680	1.655	1,700
2023-05-16	1.700	1.740	1.640	1.700	1.674	11,700
2023-05-15	1.690	1.700	1.630	1.700	1.674	17,600
2023-05-12	1.680	1.690	1.670	1.690	1.664	10,400
2023-05-11	1.680	1.700	1.680	1.680	1.655	4,100
2023-05-10	1.660	1.700	1.660	1.680	1.655	37,300
2023-05-09	1.770	1.770	1.650	1.650	1.625	225,500
2023-05-08	1.730	1.790	1.720	1.720	1.674	642,700
2023-05-03	1.730	1.750	1.730	1.750	1.704	73,500
2023-05-02	1.750	1.780	1.740	1.740	1.694	25,500
2023-04-28	1.790	1.790	1.750	1.750	1.704	76,500
2023-04-27	1.750	1.790	1.750	1.780	1.733	27,500

← NewerPage 14 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.