Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.020	3.140	3.000	3.140	3.057	7,909,200
2022-08-02	3.100	3.100	3.000	3.020	2.940	6,412,700
2022-08-01	3.000	3.100	3.000	3.100	3.018	3,763,500
2022-07-27	3.040	3.040	2.980	2.980	2.901	2,405,100
2022-07-26	3.020	3.080	3.000	3.000	2.920	4,058,000
2022-07-25	3.060	3.060	2.980	3.020	2.940	5,994,400
2022-07-22	3.120	3.140	3.040	3.060	2.979	6,059,400
2022-07-21	3.020	3.120	2.980	3.120	3.037	9,750,400
2022-07-20	3.060	3.100	2.980	3.000	2.920	4,811,800
2022-07-19	3.140	3.160	2.980	2.980	2.901	12,762,000
2022-07-18	3.100	3.300	3.100	3.180	3.096	36,226,700
2022-07-15	3.260	3.260	3.040	3.060	2.979	36,056,400
2022-07-14	3.020	3.260	3.020	3.200	3.115	44,519,500
2022-07-12	2.960	3.160	2.960	3.060	2.979	23,221,100
2022-07-11	2.800	2.900	2.800	2.900	2.823	1,078,800
2022-07-08	2.980	2.980	2.800	2.800	2.726	1,896,300
2022-07-07	2.940	2.940	2.880	2.920	2.842	1,334,400
2022-07-06	2.740	2.920	2.740	2.880	2.804	4,736,600
2022-07-05	3.180	3.220	2.880	2.900	2.823	12,032,700
2022-07-04	3.080	3.200	3.080	3.180	3.096	17,053,500
2022-07-01	2.980	3.140	2.940	3.080	2.998	7,256,500
2022-06-30	3.120	3.140	2.900	2.960	2.881	8,369,700
2022-06-29	3.180	3.200	3.100	3.100	3.018	7,198,100
2022-06-28	3.260	3.280	3.140	3.180	3.096	18,197,800
2022-06-27	3.160	3.620	3.080	3.280	3.193	159,196,700
2022-06-24	3.020	3.140	3.020	3.080	2.998	18,756,500
2022-06-23	3.040	3.120	2.960	2.960	2.881	6,363,800
2022-06-22	3.060	3.160	2.980	3.020	2.940	24,400,400
2022-06-21	2.780	3.220	2.780	3.100	3.018	60,505,100
2022-06-20	2.640	2.780	2.620	2.740	2.667	3,243,400
2022-06-17	2.700	2.740	2.600	2.660	2.589	3,348,900
2022-06-16	2.740	2.960	2.680	2.720	2.648	8,278,400
2022-06-15	2.800	2.820	2.680	2.680	2.609	1,528,600
2022-06-14	2.740	2.800	2.700	2.760	2.687	2,694,400
2022-06-13	2.800	2.820	2.700	2.720	2.648	4,340,000
2022-06-10	3.080	3.080	2.880	2.900	2.823	6,152,800
2022-06-09	3.040	3.160	3.040	3.080	2.998	5,950,700
2022-06-08	3.040	3.100	3.020	3.020	2.940	4,742,100
2022-06-07	3.120	3.200	2.960	3.000	2.920	7,159,400
2022-06-06	3.220	3.220	3.080	3.120	3.037	8,119,300
2022-06-02	3.300	3.300	3.140	3.180	3.096	7,071,100
2022-06-01	3.400	3.480	3.260	3.280	3.193	27,727,800
2022-05-31	3.200	3.440	3.160	3.400	3.310	38,694,100
2022-05-30	3.160	3.260	3.140	3.160	3.076	6,908,000
2022-05-27	3.200	3.220	3.140	3.140	3.057	3,011,900
2022-05-26	3.260	3.280	3.140	3.160	3.076	5,498,400
2022-05-25	3.320	3.340	3.220	3.220	3.134	10,483,900
2022-05-24	3.220	3.380	3.200	3.240	3.154	19,233,600
2022-05-23	3.240	3.320	3.120	3.160	3.076	9,661,800
2022-05-20	3.260	3.500	3.240	3.240	3.154	32,077,400
2022-05-19	3.300	3.600	3.160	3.220	3.134	84,562,800
2022-05-18	2.900	3.440	2.900	3.440	3.349	31,585,000
2022-05-17	2.460	2.680	2.400	2.660	2.589	2,103,100
2022-05-13	2.400	2.560	2.380	2.400	2.336	1,941,200
2022-05-12	2.700	2.700	2.440	2.440	2.375	1,800,900
2022-05-11	2.940	2.940	2.660	2.660	2.589	2,323,400
2022-05-10	2.720	2.860	2.660	2.860	2.784	3,127,400
2022-05-09	2.820	2.920	2.660	2.660	2.589	2,134,500
2022-05-06	2.740	2.980	2.740	2.880	2.804	1,866,800
2022-05-05	3.040	3.120	2.920	2.920	2.842	2,302,600

← NewerPage 18 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.