Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.780	0.820	0.780	0.820	0.820	20,701
2026-01-16	0.840	0.840	0.780	0.830	0.830	85,602
2026-01-15	0.750	0.840	0.730	0.840	0.840	131,905
2026-01-14	0.780	0.780	0.750	0.750	0.750	101,140
2026-01-13	0.810	0.810	0.770	0.800	0.800	55,601
2026-01-12	0.790	0.790	0.770	0.770	0.770	114,520
2026-01-09	0.820	0.820	0.820	0.820	0.820	19,900
2026-01-08	0.800	0.810	0.780	0.810	0.810	42,901
2026-01-07	0.810	0.820	0.800	0.800	0.800	37,926
2026-01-06	0.820	0.830	0.810	0.810	0.810	192,109
2026-01-05	0.820	0.840	0.820	0.840	0.840	46,600
2025-12-30	0.840	0.850	0.820	0.850	0.850	8,100
2025-12-29	0.820	0.840	0.820	0.840	0.840	3,700
2025-12-26	0.840	0.840	0.820	0.840	0.840	3,000
2025-12-25	0.820	0.830	0.820	0.830	0.830	9,666
2025-12-24	0.820	0.850	0.810	0.830	0.830	41,800
2025-12-23	0.840	0.840	0.830	0.830	0.830	33,600
2025-12-22	0.850	0.850	0.850	0.850	0.850	10,700
2025-12-19	0.860	0.870	0.830	0.860	0.860	28,700
2025-12-18	0.840	0.840	0.830	0.830	0.830	142,200
2025-12-17	0.840	0.880	0.840	0.850	0.850	46,100
2025-12-16	0.840	0.840	0.830	0.830	0.830	49,800
2025-12-15	0.850	0.850	0.840	0.850	0.850	16,200
2025-12-12	0.850	0.860	0.840	0.840	0.840	22,500
2025-12-11	0.850	0.860	0.840	0.850	0.850	40,600
2025-12-09	0.880	0.880	0.840	0.860	0.860	52,700
2025-12-08	0.880	0.880	0.850	0.880	0.880	10,700
2025-12-04	0.880	0.880	0.870	0.870	0.870	1,640
2025-12-03	0.840	0.870	0.840	0.870	0.870	75,110
2025-12-01	0.880	0.890	0.780	0.880	0.880	520,333
2025-11-28	0.860	0.890	0.850	0.890	0.890	12,400
2025-11-27	0.850	0.880	0.850	0.880	0.880	1,000
2025-11-25	0.860	0.860	0.850	0.850	0.850	42,800
2025-11-24	0.860	0.880	0.860	0.880	0.880	5,833
2025-11-21	0.860	0.900	0.850	0.900	0.900	103,800
2025-11-20	0.900	0.920	0.890	0.900	0.900	41,500
2025-11-19	0.890	0.900	0.890	0.900	0.900	12,304
2025-11-18	0.880	0.880	0.880	0.880	0.880	100
2025-11-17	0.830	0.870	0.830	0.870	0.870	17,300
2025-11-14	0.880	0.880	0.870	0.870	0.870	2,900
2025-11-13	0.850	0.880	0.850	0.880	0.880	4,701
2025-11-12	0.840	0.860	0.840	0.860	0.860	4,500
2025-11-11	0.860	0.860	0.840	0.840	0.840	36,105
2025-11-10	0.860	0.880	0.850	0.860	0.860	54,966
2025-11-07	0.880	0.880	0.880	0.880	0.880	21,000
2025-11-06	0.870	0.870	0.870	0.870	0.870	31,101
2025-11-05	0.870	0.900	0.870	0.900	0.900	62,600
2025-11-04	0.880	0.890	0.880	0.890	0.890	6,053
2025-11-03	0.870	0.900	0.850	0.900	0.900	69,200
2025-10-31	0.870	0.880	0.870	0.880	0.880	3,600
2025-10-30	0.860	0.880	0.860	0.880	0.880	800
2025-10-29	0.870	0.880	0.860	0.880	0.880	24,800
2025-10-28	0.870	0.870	0.860	0.870	0.870	93,600
2025-10-27	0.880	0.880	0.850	0.880	0.880	277,700
2025-10-24	0.870	0.910	0.870	0.910	0.910	30,500
2025-10-22	0.910	0.910	0.870	0.900	0.900	4,700
2025-10-21	0.860	0.910	0.860	0.910	0.910	145,810
2025-10-20	0.850	0.890	0.850	0.880	0.880	286,622

← NewerPage 4 of 4 · 238 trading days

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.