Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.240	2.260	2.240	2.260	2.030	59,520
2022-01-28	2.220	2.280	2.200	2.220	1.995	143,360
2022-01-27	2.200	2.240	2.180	2.220	1.995	217,066
2022-01-26	2.300	2.300	2.220	2.220	1.995	73,066
2022-01-25	2.220	2.260	2.200	2.240	2.013	259,733
2022-01-24	2.300	2.300	2.260	2.260	2.030	210,880
2022-01-21	2.300	2.320	2.260	2.300	2.066	335,466
2022-01-20	2.380	2.380	2.300	2.320	2.084	421,973
2022-01-19	2.360	2.380	2.260	2.360	2.120	752,213
2022-01-18	2.440	2.460	2.400	2.400	2.156	535,040
2022-01-17	2.440	2.460	2.440	2.440	2.192	337,706
2022-01-14	2.460	2.480	2.440	2.440	2.192	345,493
2022-01-13	2.460	2.500	2.440	2.460	2.210	1,140,373
2022-01-12	2.480	2.480	2.440	2.440	2.192	421,440
2022-01-11	2.480	2.500	2.440	2.460	2.210	384,426
2022-01-10	2.520	2.540	2.480	2.480	2.228	539,306
2022-01-07	2.580	2.680	2.480	2.500	2.246	6,746,242
2022-01-06	2.440	2.600	2.440	2.600	2.336	6,601,602
2022-01-05	2.440	2.540	2.440	2.440	2.192	1,747,413
2022-01-04	2.480	2.480	2.440	2.460	2.210	679,253
2021-12-30	2.460	2.480	2.400	2.460	2.210	505,173
2021-12-29	2.420	2.480	2.420	2.440	2.192	409,600
2021-12-28	2.460	2.500	2.420	2.420	2.174	554,773
2021-12-27	2.500	2.500	2.460	2.460	2.210	243,626
2021-12-24	2.480	2.480	2.440	2.480	2.228	342,293
2021-12-23	2.480	2.500	2.460	2.460	2.210	136,640
2021-12-22	2.480	2.520	2.460	2.460	2.210	260,693
2021-12-21	2.480	2.500	2.460	2.460	2.210	110,720
2021-12-20	2.500	2.520	2.440	2.460	2.210	1,056,853
2021-12-17	2.580	2.580	2.500	2.540	2.282	575,680
2021-12-16	2.540	2.600	2.540	2.560	2.300	479,466
2021-12-15	2.580	2.580	2.520	2.520	2.264	574,826
2021-12-14	2.660	2.700	2.540	2.580	2.318	1,242,880
2021-12-13	2.680	2.700	2.640	2.640	2.372	553,493
2021-12-09	2.700	2.740	2.600	2.600	2.336	2,121,067
2021-12-08	2.560	2.700	2.560	2.700	2.426	1,539,733
2021-12-07	2.560	2.580	2.540	2.540	2.282	170,133
2021-12-03	2.560	2.640	2.540	2.540	2.282	594,666
2021-12-02	2.660	2.720	2.540	2.560	2.300	2,050,773
2021-12-01	2.560	2.560	2.480	2.540	2.282	245,440
2021-11-30	2.480	2.600	2.460	2.480	2.228	939,520
2021-11-29	2.560	2.560	2.460	2.460	2.210	695,573
2021-11-26	2.600	2.620	2.500	2.500	2.246	1,342,933
2021-11-25	2.660	2.680	2.600	2.600	2.336	998,933
2021-11-24	2.660	2.700	2.660	2.680	2.408	440,320
2021-11-23	2.700	2.700	2.640	2.660	2.390	807,360
2021-11-22	2.720	2.720	2.640	2.700	2.426	332,800
2021-11-19	2.760	2.780	2.620	2.640	2.372	1,186,240
2021-11-18	2.740	2.800	2.720	2.740	2.462	1,335,360
2021-11-17	2.720	2.820	2.680	2.740	2.462	1,058,880
2021-11-16	2.860	2.860	2.580	2.720	2.444	2,802,560
2021-11-15	2.940	2.960	2.860	2.880	2.588	835,306
2021-11-12	3.000	3.000	2.940	2.940	2.641	459,520
2021-11-11	2.940	3.060	2.880	2.980	2.677	2,435,627
2021-11-10	2.800	2.940	2.800	2.880	2.588	642,880
2021-11-09	2.780	2.820	2.740	2.780	2.498	332,373
2021-11-08	2.960	2.960	2.720	2.720	2.444	1,734,187
2021-11-05	2.980	3.000	2.900	2.920	2.623	1,286,080
2021-11-04	3.000	3.320	2.980	3.000	2.695	9,001,709
2021-11-03	2.900	3.080	2.820	3.000	2.695	3,277,334

← NewerPage 20 of 21 · 1,213 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.