Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.260	2.280	2.240	2.260	2.200	349,400
2022-10-31	2.300	2.300	2.220	2.260	2.200	1,081,300
2022-10-28	2.260	2.320	2.260	2.280	2.219	721,400
2022-10-27	2.300	2.300	2.260	2.260	2.200	1,107,400
2022-10-26	2.300	2.340	2.280	2.300	2.239	1,672,400
2022-10-25	2.300	2.360	2.280	2.280	2.219	3,584,000
2022-10-21	2.280	2.340	2.260	2.280	2.219	1,840,400
2022-10-20	2.260	2.360	2.260	2.280	2.219	2,448,500
2022-10-19	2.300	2.300	2.240	2.240	2.181	1,743,000
2022-10-18	2.320	2.340	2.280	2.280	2.219	2,630,700
2022-10-17	2.220	2.380	2.220	2.300	2.239	13,530,500
2022-10-12	2.200	2.500	2.180	2.260	2.200	25,298,100
2022-10-11	2.140	2.200	2.120	2.180	2.122	1,120,100
2022-10-10	2.180	2.240	2.100	2.120	2.064	1,222,300
2022-10-07	2.040	2.320	2.040	2.200	2.142	4,659,100
2022-10-06	2.040	2.080	2.020	2.020	1.966	342,500
2022-10-05	2.000	2.040	1.990	2.020	1.966	945,400
2022-10-04	2.040	2.060	1.990	1.990	1.937	1,041,000
2022-10-03	2.040	2.080	2.000	2.020	1.966	1,165,400
2022-09-30	2.040	2.100	2.040	2.060	2.005	513,200
2022-09-29	2.100	2.140	2.040	2.080	2.025	687,400
2022-09-28	2.080	2.120	2.040	2.080	2.025	741,800
2022-09-27	2.160	2.200	2.100	2.100	2.044	1,174,300
2022-09-26	2.280	2.280	2.180	2.180	2.122	1,212,900
2022-09-23	2.320	2.320	2.280	2.280	2.219	270,100
2022-09-22	2.320	2.320	2.280	2.320	2.258	333,200
2022-09-21	2.280	2.360	2.280	2.300	2.239	649,600
2022-09-20	2.280	2.320	2.260	2.300	2.239	199,400
2022-09-19	2.300	2.320	2.260	2.280	2.219	823,000
2022-09-16	2.300	2.320	2.280	2.300	2.239	379,400
2022-09-15	2.380	2.380	2.300	2.300	2.239	1,167,800
2022-09-14	2.320	2.380	2.320	2.380	2.317	585,400
2022-09-13	2.340	2.400	2.320	2.360	2.297	1,186,600
2022-09-12	2.320	2.420	2.320	2.360	2.297	1,640,000
2022-09-09	2.320	2.360	2.300	2.320	2.258	280,800
2022-09-08	2.340	2.400	2.320	2.320	2.258	1,416,200
2022-09-07	2.340	2.340	2.300	2.340	2.278	502,000
2022-09-06	2.320	2.340	2.300	2.340	2.278	878,500
2022-09-05	2.300	2.320	2.240	2.300	2.239	1,032,100
2022-09-02	2.300	2.300	2.240	2.280	2.219	1,170,800
2022-09-01	2.360	2.360	2.240	2.260	2.200	4,072,300
2022-08-31	2.420	2.420	2.320	2.340	2.278	1,388,700
2022-08-30	2.420	2.420	2.340	2.380	2.317	782,000
2022-08-29	2.380	2.400	2.300	2.400	2.336	1,576,100
2022-08-26	2.440	2.460	2.400	2.400	2.336	1,437,700
2022-08-25	2.440	2.460	2.420	2.420	2.356	2,458,000
2022-08-24	2.480	2.520	2.400	2.420	2.356	5,404,500
2022-08-23	2.460	2.500	2.420	2.460	2.395	2,122,200
2022-08-22	2.420	2.500	2.420	2.460	2.395	4,165,000
2022-08-19	2.480	2.520	2.400	2.420	2.356	3,202,300
2022-08-18	2.400	2.500	2.380	2.460	2.395	3,593,500
2022-08-17	2.420	2.440	2.340	2.400	2.336	5,813,100
2022-08-16	2.500	2.600	2.240	2.400	2.336	41,642,900
2022-08-15	2.980	3.060	2.980	3.000	2.920	3,510,700
2022-08-11	3.040	3.060	2.940	2.960	2.881	6,338,600
2022-08-10	3.160	3.160	3.000	3.000	2.920	8,660,200
2022-08-09	3.300	3.380	3.140	3.140	3.057	24,260,000
2022-08-08	3.160	3.260	3.160	3.240	3.154	12,783,700
2022-08-05	3.120	3.260	3.100	3.160	3.076	21,550,400
2022-08-04	3.180	3.220	3.080	3.100	3.018	20,210,800

← NewerPage 17 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.