Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.910	0.910	0.910	0.910	0.910	1,000
2026-07-16	0.900	0.910	0.900	0.910	0.910	5,500
2026-07-15	0.920	0.920	0.890	0.920	0.920	83,554
2026-07-14	0.910	0.910	0.910	0.910	0.910	3,000
2026-07-13	0.920	0.920	0.910	0.920	0.920	14,809
2026-07-10	0.900	0.930	0.890	0.930	0.930	121,400
2026-07-09	0.880	0.910	0.880	0.910	0.910	135,209
2026-07-08	0.910	0.910	0.910	0.910	0.910	3,000
2026-07-07	0.890	0.900	0.880	0.880	0.880	69,309
2026-07-06	0.890	0.900	0.890	0.900	0.900	10,566
2026-07-03	0.910	0.940	0.880	0.880	0.880	148,702
2026-07-02	0.900	0.910	0.900	0.910	0.910	15,783
2026-07-01	0.940	0.940	0.910	0.910	0.910	39,401
2026-06-30	0.930	0.940	0.930	0.930	0.930	13,100
2026-06-29	0.940	0.940	0.930	0.940	0.940	11,900
2026-06-26	0.950	0.950	0.930	0.940	0.940	38,601
2026-06-25	0.920	0.960	0.910	0.960	0.960	247,400
2026-06-24	0.930	0.950	0.920	0.940	0.940	103,217
2026-06-23	0.950	1.020	0.930	0.930	0.930	2,276,100
2026-06-22	0.940	0.950	0.940	0.940	0.940	15,200
2026-06-19	0.960	0.960	0.940	0.960	0.960	29,117
2026-06-18	0.950	0.960	0.940	0.960	0.960	58,602
2026-06-17	0.960	0.960	0.950	0.950	0.950	97,100
2026-06-16	0.960	0.960	0.930	0.950	0.950	11,702
2026-06-15	0.940	0.940	0.940	0.940	0.940	13,302
2026-06-12	0.960	0.960	0.940	0.940	0.940	44,800
2026-06-11	0.940	0.960	0.940	0.960	0.960	12,300
2026-06-10	0.960	0.960	0.930	0.960	0.960	161,900
2026-06-09	0.960	0.990	0.960	0.970	0.970	9,400
2026-06-08	0.960	0.990	0.960	0.990	0.990	675,400
2026-06-05	0.960	0.970	0.950	0.970	0.970	43,000
2026-06-04	0.970	0.970	0.920	0.970	0.970	121,600
2026-06-02	0.940	0.980	0.940	0.980	0.980	58,900
2026-05-29	0.960	0.970	0.960	0.960	0.960	1,100
2026-05-28	0.970	0.970	0.940	0.960	0.960	129,600
2026-05-27	0.960	0.960	0.960	0.960	0.960	6,303
2026-05-26	0.930	0.960	0.930	0.960	0.960	2,401
2026-05-25	0.970	0.970	0.960	0.960	0.960	8,918
2026-05-22	0.920	0.970	0.920	0.970	0.970	2,018,223
2026-05-21	0.910	0.920	0.900	0.920	0.920	45,200
2026-05-20	0.900	0.940	0.900	0.920	0.920	339,500
2026-05-19	0.890	0.910	0.880	0.910	0.910	116,403
2026-05-18	0.900	0.930	0.870	0.900	0.900	642,766
2026-05-15	0.890	0.900	0.890	0.900	0.900	50,100
2026-05-14	0.870	0.880	0.870	0.880	0.880	94,400
2026-05-13	0.870	0.890	0.870	0.890	0.890	30,500
2026-05-12	0.880	0.900	0.870	0.880	0.880	19,361
2026-05-11	0.890	0.890	0.810	0.880	0.880	308,100
2026-05-08	0.880	0.910	0.880	0.910	0.910	29,700
2026-05-07	0.890	0.930	0.880	0.890	0.890	294,210
2026-05-06	0.890	0.910	0.870	0.910	0.910	218,082
2026-05-05	0.880	0.890	0.880	0.890	0.890	55,700
2026-04-30	0.900	0.900	0.870	0.900	0.900	185,700
2026-04-29	0.860	0.920	0.860	0.910	0.910	428,183
2026-04-28	0.870	0.910	0.860	0.870	0.870	193,905
2026-04-27	0.850	0.900	0.850	0.880	0.880	719,077
2026-04-24	0.850	0.850	0.820	0.850	0.850	53,600
2026-04-23	0.850	0.850	0.820	0.850	0.850	73,000
2026-04-22	0.830	0.860	0.830	0.860	0.860	143,000
2026-04-21	0.810	0.830	0.790	0.830	0.830	69,801

← NewerPage 2 of 3 · 121 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.