Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	3.040	3.120	2.920	2.920	2.842	2,302,600
2022-05-03	3.360	3.420	3.000	3.000	2.920	2,480,200
2022-04-29	3.220	3.420	3.200	3.340	3.251	3,423,200
2022-04-28	3.440	3.600	3.360	3.440	3.091	8,175,042
2022-04-27	3.380	3.420	3.220	3.380	3.037	3,828,267
2022-04-26	3.460	3.500	3.340	3.360	3.019	2,182,934
2022-04-25	3.460	3.520	3.340	3.420	3.073	3,012,160
2022-04-22	3.480	3.600	3.460	3.500	3.145	9,067,309
2022-04-21	3.660	3.860	3.420	3.500	3.145	57,236,817
2022-04-20	3.660	3.760	3.500	3.560	3.198	37,147,958
2022-04-19	3.160	3.800	3.060	3.700	3.324	75,318,210
2022-04-18	3.020	3.220	2.940	3.140	2.821	13,495,897
2022-04-12	2.820	3.020	2.820	2.960	2.659	4,221,441
2022-04-11	3.080	3.120	2.800	2.820	2.534	8,624,642
2022-04-08	3.260	3.280	3.040	3.060	2.749	17,673,072
2022-04-07	3.020	3.620	3.000	3.220	2.893	128,829,480
2022-04-05	2.840	3.160	2.800	2.920	2.623	29,453,769
2022-04-04	2.820	2.900	2.800	2.820	2.534	1,317,013
2022-04-01	2.860	2.860	2.780	2.780	2.498	953,066
2022-03-31	2.860	2.940	2.800	2.840	2.552	2,206,827
2022-03-30	2.880	2.980	2.780	2.800	2.516	5,892,695
2022-03-29	2.620	2.860	2.620	2.820	2.534	6,121,921
2022-03-28	2.640	2.640	2.540	2.600	2.336	1,426,880
2022-03-25	2.780	2.780	2.560	2.600	2.336	4,372,161
2022-03-24	2.920	2.920	2.780	2.800	2.516	2,460,694
2022-03-23	2.860	3.020	2.840	2.880	2.588	6,132,801
2022-03-22	2.980	3.120	2.860	2.860	2.570	16,676,485
2022-03-21	3.060	3.080	2.940	2.980	2.677	8,525,655
2022-03-18	2.960	3.180	2.940	3.020	2.713	25,684,808
2022-03-17	3.040	3.100	2.920	2.960	2.659	11,446,510
2022-03-16	2.840	3.160	2.840	3.000	2.695	53,103,909
2022-03-15	2.820	3.240	2.780	2.840	2.552	70,273,621
2022-03-14	2.420	3.040	2.380	2.920	2.623	49,270,628
2022-03-11	2.340	2.420	2.300	2.380	2.138	424,320
2022-03-10	2.280	2.460	2.260	2.340	2.102	2,455,360
2022-03-09	2.160	2.240	2.120	2.240	2.013	455,573
2022-03-08	2.220	2.300	2.080	2.140	1.923	1,095,147
2022-03-07	2.380	2.380	2.220	2.220	1.995	1,168,640
2022-03-04	2.580	2.580	2.400	2.400	2.156	2,169,494
2022-03-03	2.540	2.600	2.520	2.540	2.282	1,078,827
2022-03-02	2.560	2.580	2.520	2.520	2.264	2,185,174
2022-03-01	2.520	2.640	2.500	2.540	2.282	4,116,161
2022-02-28	2.540	2.580	2.460	2.480	2.228	2,516,907
2022-02-25	2.380	2.820	2.380	2.520	2.264	19,302,406
2022-02-24	2.520	2.620	2.320	2.340	2.102	2,233,920
2022-02-23	2.820	2.820	2.500	2.500	2.246	12,462,723
2022-02-22	2.180	2.920	2.180	2.920	2.623	14,697,391
2022-02-21	2.200	2.280	2.200	2.260	2.030	367,893
2022-02-18	2.200	2.240	2.200	2.220	1.995	232,106
2022-02-17	2.240	2.280	2.200	2.260	2.030	177,813
2022-02-15	2.220	2.300	2.200	2.280	2.048	99,520
2022-02-14	2.240	2.260	2.180	2.260	2.030	488,320
2022-02-11	2.300	2.300	2.240	2.240	2.013	162,986
2022-02-10	2.320	2.340	2.280	2.280	2.048	161,600
2022-02-09	2.360	2.360	2.300	2.300	2.066	206,933
2022-02-08	2.360	2.380	2.320	2.340	2.102	188,800
2022-02-07	2.380	2.380	2.340	2.360	2.120	239,360
2022-02-04	2.340	2.380	2.320	2.380	2.138	106,880
2022-02-03	2.380	2.380	2.320	2.320	2.084	390,506
2022-02-02	2.320	2.400	2.320	2.360	2.120	554,773

← NewerPage 19 of 21 · 1,209 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.