Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.810	0.830	0.790	0.830	0.830	69,801
2026-04-20	0.820	0.830	0.790	0.830	0.830	252,200
2026-04-17	0.830	0.850	0.810	0.840	0.840	253,720
2026-04-16	0.850	0.870	0.820	0.840	0.840	266,900
2026-04-10	0.810	0.880	0.810	0.850	0.850	1,405,205
2026-04-09	0.820	0.850	0.810	0.830	0.830	226,800
2026-04-08	0.840	0.850	0.810	0.840	0.840	50,800
2026-04-07	0.810	0.850	0.800	0.830	0.830	160,300
2026-04-03	0.820	0.850	0.800	0.830	0.830	120,000
2026-04-02	0.830	0.840	0.810	0.830	0.830	75,200
2026-04-01	0.850	0.860	0.830	0.840	0.840	372,100
2026-03-31	0.850	0.860	0.830	0.860	0.860	342,643
2026-03-30	0.790	0.870	0.790	0.850	0.850	563,270
2026-03-27	0.780	0.790	0.760	0.780	0.780	332,700
2026-03-26	0.790	0.800	0.760	0.760	0.760	95,900
2026-03-25	0.790	0.800	0.780	0.790	0.790	161,510
2026-03-24	0.820	0.830	0.770	0.810	0.810	490,110
2026-03-23	0.880	0.880	0.810	0.810	0.810	644,100
2026-03-20	0.880	0.880	0.840	0.880	0.880	170,100
2026-03-19	0.880	0.910	0.840	0.870	0.870	1,144,901
2026-03-18	0.860	0.960	0.850	0.870	0.870	5,110,010
2026-03-17	0.890	0.900	0.830	0.860	0.860	1,688,714
2026-03-16	0.810	0.970	0.810	0.880	0.880	11,427,970
2026-03-13	0.780	0.830	0.740	0.810	0.810	492,100
2026-03-12	0.740	0.790	0.740	0.790	0.790	19,400
2026-03-10	0.790	0.790	0.790	0.790	0.790	100
2026-03-09	0.780	0.790	0.770	0.790	0.790	1,400
2026-03-06	0.720	0.830	0.710	0.790	0.790	113,800
2026-03-05	0.710	0.770	0.710	0.770	0.770	14,400
2026-03-04	0.750	0.750	0.700	0.750	0.750	112,924
2026-03-02	0.780	0.780	0.750	0.760	0.760	127,533
2026-02-27	0.810	0.820	0.800	0.820	0.820	34,400
2026-02-26	0.840	0.840	0.790	0.820	0.820	284,930
2026-02-25	0.780	0.810	0.750	0.810	0.810	148,622
2026-02-24	0.750	0.800	0.750	0.770	0.770	134,700
2026-02-23	0.770	0.790	0.750	0.750	0.750	90,800
2026-02-20	0.800	0.800	0.780	0.800	0.800	3,400
2026-02-19	0.800	0.830	0.800	0.800	0.800	125,300
2026-02-18	0.770	0.800	0.770	0.800	0.800	37,402
2026-02-17	0.800	0.800	0.760	0.780	0.780	130,600
2026-02-16	0.780	0.790	0.780	0.790	0.790	2,600
2026-02-13	0.770	0.800	0.770	0.790	0.790	31,801
2026-02-12	0.780	0.790	0.770	0.790	0.790	120,426
2026-02-11	0.800	0.800	0.780	0.780	0.780	72,605
2026-02-10	0.790	0.800	0.770	0.800	0.800	216,400
2026-02-09	0.770	0.800	0.770	0.800	0.800	8,613
2026-02-06	0.760	0.800	0.750	0.800	0.800	129,100
2026-02-05	0.750	0.770	0.750	0.770	0.770	76,700
2026-02-04	0.750	0.780	0.750	0.770	0.770	12,400
2026-02-03	0.760	0.780	0.760	0.780	0.780	52,606
2026-02-02	0.780	0.780	0.760	0.780	0.780	6,000
2026-01-30	0.780	0.780	0.780	0.780	0.780	1,700
2026-01-29	0.770	0.780	0.770	0.780	0.780	1,300
2026-01-28	0.760	0.780	0.760	0.780	0.780	21,854
2026-01-27	0.760	0.780	0.760	0.780	0.780	13,310
2026-01-26	0.770	0.780	0.760	0.760	0.760	110,891
2026-01-23	0.770	0.780	0.760	0.780	0.780	34,297
2026-01-22	0.770	0.800	0.760	0.790	0.790	76,100
2026-01-21	0.760	0.760	0.760	0.760	0.760	15,000
2026-01-20	0.800	0.800	0.760	0.800	0.800	66,053

← NewerPage 3 of 21 · 1,212 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.