Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.860	0.870	0.860	0.870	0.870	19,800
2025-10-14	0.890	0.890	0.850	0.880	0.880	158,300
2025-10-10	0.870	0.900	0.860	0.890	0.890	261,100
2025-10-09	0.880	0.950	0.870	0.900	0.900	239,100
2025-10-08	0.880	0.900	0.860	0.900	0.900	104,887
2025-10-07	0.870	0.910	0.860	0.900	0.900	128,570
2025-10-06	0.880	0.880	0.870	0.880	0.880	3,462
2025-10-03	0.890	0.890	0.890	0.890	0.890	1,166
2025-10-02	0.870	0.900	0.870	0.900	0.900	48,723
2025-10-01	0.900	0.900	0.860	0.900	0.900	152,963
2025-09-30	0.880	0.930	0.870	0.900	0.900	484,910
2025-09-29	0.890	0.890	0.870	0.890	0.890	73,000
2025-09-26	0.880	0.950	0.880	0.890	0.890	667,934
2025-09-25	0.860	0.880	0.860	0.880	0.880	26,600
2025-09-24	0.890	0.900	0.850	0.890	0.890	211,333
2025-09-23	0.910	0.920	0.890	0.900	0.900	161,166
2025-09-22	0.920	0.920	0.910	0.920	0.920	60,200
2025-09-19	0.910	0.920	0.910	0.920	0.920	159,800
2025-09-18	0.920	0.920	0.900	0.920	0.920	78,542
2025-09-17	0.920	0.950	0.910	0.930	0.930	549,136
2025-09-16	0.920	0.940	0.900	0.940	0.940	298,910
2025-09-15	0.940	0.940	0.920	0.930	0.930	45,200
2025-09-12	0.930	0.940	0.930	0.940	0.940	230,500
2025-09-11	0.910	0.930	0.910	0.930	0.930	131,400
2025-09-10	0.910	0.930	0.890	0.930	0.930	175,563
2025-09-09	0.930	0.930	0.900	0.930	0.930	102,001
2025-09-08	0.930	0.950	0.900	0.940	0.940	246,300
2025-09-05	0.930	0.960	0.930	0.950	0.950	218,500
2025-09-04	0.920	0.930	0.920	0.920	0.920	39,133
2025-09-03	0.910	0.940	0.910	0.910	0.910	113,025
2025-09-02	0.910	0.940	0.870	0.940	0.940	164,200
2025-09-01	0.900	0.950	0.890	0.930	0.930	307,200
2025-08-29	0.930	0.930	0.900	0.930	0.930	120,000
2025-08-28	0.910	0.930	0.910	0.930	0.930	21,900
2025-08-27	0.920	0.950	0.910	0.930	0.930	85,700
2025-08-26	0.880	0.950	0.870	0.930	0.930	338,100
2025-08-25	0.850	0.910	0.850	0.900	0.900	154,600
2025-08-22	0.840	0.930	0.830	0.890	0.890	448,000
2025-08-21	0.840	0.870	0.840	0.870	0.870	20,300
2025-08-20	0.830	0.850	0.830	0.850	0.850	30,300
2025-08-19	0.850	0.860	0.840	0.860	0.860	13,500
2025-08-18	0.840	0.880	0.830	0.860	0.860	18,700
2025-08-15	0.840	0.870	0.810	0.840	0.840	55,700
2025-08-14	0.850	0.860	0.840	0.850	0.850	24,800
2025-08-13	0.840	0.860	0.840	0.860	0.860	95,500
2025-08-08	0.810	0.840	0.810	0.840	0.840	114,900
2025-08-07	0.810	0.830	0.810	0.830	0.830	76,800
2025-08-06	0.800	0.820	0.790	0.820	0.820	91,300
2025-08-05	0.800	0.810	0.800	0.810	0.810	48,500
2025-08-04	0.810	0.820	0.800	0.820	0.820	19,800
2025-08-01	0.820	0.840	0.800	0.810	0.810	174,000
2025-07-31	0.810	0.890	0.800	0.800	0.800	1,281,500
2025-07-30	0.790	0.800	0.790	0.800	0.800	18,100
2025-07-29	0.810	0.820	0.800	0.820	0.820	180,900
2025-07-25	0.790	0.810	0.780	0.810	0.810	91,400
2025-07-24	0.790	0.800	0.770	0.770	0.770	215,000
2025-07-23	0.790	0.800	0.790	0.790	0.790	99,400
2025-07-22	0.800	0.810	0.800	0.810	0.810	49,300
2025-07-21	0.800	0.810	0.790	0.810	0.810	51,300
2025-07-18	0.800	0.820	0.790	0.810	0.810	230,000

← NewerPage 5 of 21 · 1,208 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.