Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.750	1.790	1.750	1.780	1.733	27,500
2023-04-26	1.770	1.800	1.750	1.780	1.733	58,900
2023-04-25	1.780	1.800	1.750	1.790	1.742	345,100
2023-04-24	1.760	1.800	1.760	1.760	1.713	25,600
2023-04-21	1.740	1.780	1.740	1.770	1.723	79,600
2023-04-20	1.750	1.770	1.750	1.760	1.713	38,900
2023-04-19	1.770	1.780	1.760	1.770	1.723	37,100
2023-04-18	1.780	1.780	1.750	1.760	1.713	71,500
2023-04-17	1.800	1.800	1.780	1.780	1.733	154,900
2023-04-12	1.790	1.790	1.780	1.780	1.733	800
2023-04-11	1.760	1.800	1.760	1.780	1.733	145,600
2023-04-10	1.760	1.800	1.760	1.760	1.713	28,900
2023-04-07	1.800	1.800	1.780	1.780	1.733	59,700
2023-04-05	1.800	1.800	1.770	1.770	1.723	125,700
2023-04-04	1.800	1.800	1.790	1.800	1.752	105,200
2023-04-03	1.800	1.820	1.790	1.790	1.742	107,100
2023-03-31	1.800	1.830	1.800	1.800	1.752	70,300
2023-03-30	1.810	1.820	1.790	1.790	1.742	112,400
2023-03-29	1.830	1.830	1.810	1.820	1.772	54,200
2023-03-28	1.820	1.890	1.810	1.820	1.772	102,100
2023-03-27	1.800	1.820	1.800	1.820	1.772	91,700
2023-03-24	1.840	1.840	1.820	1.820	1.772	34,700
2023-03-23	1.840	1.850	1.830	1.830	1.781	41,700
2023-03-22	1.850	1.850	1.800	1.840	1.791	48,100
2023-03-21	1.800	1.890	1.790	1.830	1.781	41,000
2023-03-20	1.790	1.800	1.790	1.800	1.752	53,000
2023-03-17	1.870	1.870	1.840	1.850	1.801	2,300
2023-03-16	1.790	1.830	1.720	1.820	1.772	162,600
2023-03-15	1.760	1.890	1.760	1.820	1.772	153,900
2023-03-14	1.810	1.810	1.800	1.810	1.762	394,500
2023-03-13	1.870	1.890	1.800	1.800	1.752	407,200
2023-03-10	1.900	1.900	1.890	1.890	1.840	285,100
2023-03-09	1.900	1.910	1.900	1.910	1.859	41,500
2023-03-08	1.910	1.910	1.900	1.910	1.859	12,400
2023-03-07	1.890	1.920	1.880	1.900	1.850	37,700
2023-03-03	1.870	1.910	1.870	1.890	1.840	33,900
2023-03-02	1.910	1.940	1.870	1.870	1.820	601,100
2023-03-01	1.940	1.950	1.900	1.910	1.859	675,800
2023-02-28	1.960	1.980	1.960	1.970	1.918	22,000
2023-02-27	1.960	1.970	1.950	1.970	1.918	17,000
2023-02-24	1.990	1.990	1.950	1.960	1.908	568,000
2023-02-23	2.000	2.000	1.950	1.990	1.937	922,600
2023-02-22	2.000	2.020	1.980	2.000	1.947	355,700
2023-02-21	2.020	2.040	2.000	2.020	1.966	241,900
2023-02-20	1.990	2.020	1.990	2.020	1.966	87,500
2023-02-17	2.000	2.020	1.990	2.000	1.947	79,400
2023-02-16	2.020	2.060	2.020	2.020	1.966	245,600
2023-02-15	1.990	2.060	1.990	2.000	1.947	388,100
2023-02-14	2.140	2.140	1.950	1.990	1.937	2,089,800
2023-02-13	2.100	2.140	2.080	2.100	2.044	967,400
2023-02-10	2.080	2.100	2.080	2.100	2.044	130,900
2023-02-09	2.140	2.140	2.060	2.100	2.044	730,100
2023-02-08	2.200	2.200	2.140	2.160	2.103	540,400
2023-02-07	2.120	2.200	2.120	2.180	2.122	1,191,200
2023-02-06	2.160	2.180	2.100	2.120	2.064	590,100
2023-02-03	2.080	2.300	2.060	2.160	2.103	5,461,900
2023-02-02	2.100	2.120	2.080	2.080	2.025	131,000
2023-02-01	2.100	2.160	2.100	2.120	2.064	391,200
2023-01-31	2.080	2.120	2.060	2.080	2.025	332,700
2023-01-30	2.080	2.100	2.060	2.080	2.025	54,500

← NewerPage 15 of 21 · 1,213 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.