Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2.080	2.080	2.040	2.080	2.025	308,800
2023-01-26	2.080	2.080	2.060	2.080	2.025	78,300
2023-01-25	2.080	2.100	2.060	2.080	2.025	164,200
2023-01-24	2.160	2.180	2.080	2.080	2.025	472,700
2023-01-23	2.160	2.180	2.140	2.160	2.103	117,700
2023-01-20	2.160	2.160	2.100	2.160	2.103	293,900
2023-01-19	2.140	2.200	2.100	2.160	2.103	1,515,200
2023-01-18	2.160	2.180	2.120	2.140	2.083	338,000
2023-01-17	2.120	2.180	2.120	2.160	2.103	401,700
2023-01-16	2.140	2.160	2.120	2.120	2.064	446,500
2023-01-13	2.080	2.140	2.040	2.140	2.083	662,000
2023-01-12	2.040	2.160	2.040	2.080	2.025	2,463,200
2023-01-11	2.040	2.100	2.020	2.040	1.986	653,500
2023-01-10	2.060	2.060	2.020	2.020	1.966	126,900
2023-01-09	2.020	2.040	1.990	2.020	1.966	289,400
2023-01-06	2.020	2.020	1.990	2.020	1.966	103,300
2023-01-05	2.080	2.080	1.980	2.020	1.966	413,100
2023-01-04	2.060	2.060	2.020	2.020	1.966	283,200
2023-01-03	2.040	2.080	2.040	2.040	1.986	229,100
2022-12-30	2.040	2.060	2.020	2.040	1.986	233,700
2022-12-29	2.040	2.040	2.020	2.020	1.966	179,800
2022-12-28	2.160	2.180	2.040	2.040	1.986	3,915,800
2022-12-27	1.960	2.140	1.960	2.100	2.044	2,572,700
2022-12-26	1.950	1.950	1.920	1.940	1.888	108,500
2022-12-23	1.980	1.980	1.950	1.950	1.898	39,600
2022-12-22	1.980	2.000	1.950	1.950	1.898	227,800
2022-12-21	1.920	2.000	1.920	1.960	1.908	71,900
2022-12-20	1.980	1.990	1.940	1.940	1.888	463,900
2022-12-19	2.060	2.060	1.980	1.990	1.937	131,100
2022-12-16	1.980	2.000	1.980	2.000	1.947	174,900
2022-12-15	2.020	2.040	2.000	2.000	1.947	115,400
2022-12-14	2.080	2.080	2.020	2.020	1.966	57,700
2022-12-13	2.000	2.040	2.000	2.040	1.986	122,300
2022-12-09	2.060	2.060	2.000	2.020	1.966	111,400
2022-12-08	2.080	2.080	2.000	2.000	1.947	24,400
2022-12-07	2.080	2.080	2.000	2.020	1.966	188,500
2022-12-06	2.040	2.040	2.020	2.020	1.966	39,200
2022-12-02	2.100	2.100	2.040	2.040	1.986	168,600
2022-12-01	2.080	2.080	2.040	2.060	2.005	44,400
2022-11-30	2.080	2.100	2.060	2.060	2.005	292,000
2022-11-29	2.060	2.060	2.040	2.060	2.005	121,600
2022-11-28	2.040	2.080	1.970	2.040	1.986	257,200
2022-11-25	2.080	2.080	2.040	2.060	2.005	422,100
2022-11-24	1.950	2.180	1.940	2.080	2.025	2,424,800
2022-11-23	1.910	2.020	1.910	1.930	1.879	499,100
2022-11-22	2.000	2.000	1.900	1.900	1.850	1,350,600
2022-11-21	2.000	2.040	1.990	2.020	1.966	281,200
2022-11-18	2.020	2.020	2.000	2.000	1.947	128,000
2022-11-17	2.060	2.060	1.990	2.000	1.947	455,700
2022-11-16	2.040	2.080	2.000	2.020	1.966	224,100
2022-11-15	2.040	2.100	2.040	2.060	2.005	172,100
2022-11-14	2.100	2.100	2.000	2.040	1.986	730,400
2022-11-11	2.180	2.180	2.080	2.120	2.064	726,100
2022-11-10	2.180	2.180	2.140	2.160	2.103	357,700
2022-11-09	2.260	2.260	2.160	2.180	2.122	503,300
2022-11-08	2.220	2.260	2.220	2.260	2.200	190,300
2022-11-07	2.240	2.280	2.220	2.220	2.161	326,300
2022-11-04	2.220	2.260	2.220	2.240	2.181	231,200
2022-11-03	2.240	2.240	2.200	2.200	2.142	486,900
2022-11-02	2.260	2.280	2.220	2.240	2.181	547,600

← NewerPage 16 of 21 · 1,208 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.