Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.790	0.810	0.790	0.810	0.810	80,800
2025-07-16	0.800	0.800	0.770	0.800	0.800	196,400
2025-07-15	0.810	0.820	0.800	0.820	0.820	85,300
2025-07-14	0.790	0.810	0.770	0.810	0.810	68,200
2025-07-11	0.790	0.810	0.790	0.810	0.810	11,300
2025-07-09	0.790	0.790	0.790	0.790	0.790	1,300
2025-07-08	0.800	0.810	0.790	0.810	0.810	48,400
2025-07-07	0.800	0.820	0.800	0.820	0.820	7,300
2025-07-04	0.810	0.820	0.810	0.810	0.810	28,800
2025-07-03	0.800	0.820	0.800	0.820	0.820	25,100
2025-07-02	0.800	0.810	0.790	0.810	0.810	6,600
2025-07-01	0.780	0.810	0.780	0.810	0.810	9,600
2025-06-30	0.800	0.800	0.800	0.800	0.800	2,800
2025-06-27	0.820	0.820	0.800	0.800	0.800	11,900
2025-06-26	0.800	0.800	0.800	0.800	0.800	10,500
2025-06-25	0.780	0.810	0.770	0.810	0.810	10,600
2025-06-24	0.800	0.810	0.770	0.810	0.810	6,100
2025-06-23	0.800	0.810	0.740	0.810	0.810	39,600
2025-06-20	0.770	0.810	0.750	0.810	0.810	10,200
2025-06-19	0.790	0.800	0.740	0.800	0.800	198,100
2025-06-18	0.800	0.800	0.800	0.800	0.800	11,800
2025-06-17	0.790	0.820	0.790	0.820	0.820	25,500
2025-06-16	0.790	0.820	0.780	0.800	0.800	43,500
2025-06-13	0.820	0.820	0.820	0.820	0.820	0
2025-06-12	0.820	0.830	0.810	0.820	0.820	34,300
2025-06-11	0.810	0.820	0.800	0.820	0.820	48,500
2025-06-10	0.820	0.820	0.820	0.820	0.820	60,000
2025-06-09	0.820	0.830	0.820	0.830	0.830	36,500
2025-06-06	0.830	0.840	0.820	0.840	0.840	138,700
2025-06-05	0.820	0.860	0.820	0.860	0.860	37,700
2025-06-04	0.830	0.830	0.820	0.830	0.830	34,600
2025-05-30	0.840	0.850	0.830	0.850	0.850	21,500
2025-05-29	0.830	0.860	0.800	0.860	0.860	16,800
2025-05-28	0.840	0.880	0.820	0.840	0.840	50,200
2025-05-27	0.840	0.840	0.820	0.840	0.840	42,100
2025-05-26	0.860	0.890	0.830	0.850	0.850	14,300
2025-05-23	0.840	0.860	0.830	0.860	0.860	14,100
2025-05-22	0.880	0.880	0.830	0.860	0.860	2,700
2025-05-21	0.830	0.860	0.830	0.860	0.860	1,500
2025-05-20	0.810	0.850	0.810	0.850	0.850	20,100
2025-05-19	0.810	0.830	0.810	0.830	0.830	12,500
2025-05-16	0.860	0.860	0.810	0.840	0.840	54,100
2025-05-15	0.820	0.880	0.820	0.880	0.880	24,000
2025-05-14	0.820	0.900	0.820	0.850	0.850	486,700
2025-05-13	0.810	0.840	0.800	0.840	0.840	91,600
2025-05-09	0.800	0.820	0.800	0.820	0.820	23,600
2025-05-08	0.790	0.820	0.780	0.820	0.820	154,400
2025-05-07	0.790	0.810	0.790	0.810	0.810	186,800
2025-05-06	0.780	0.860	0.780	0.810	0.810	268,900
2025-05-02	0.790	0.790	0.780	0.780	0.780	75,100
2025-04-30	0.800	0.800	0.790	0.790	0.790	27,700
2025-04-29	0.800	0.810	0.800	0.810	0.810	51,200
2025-04-28	0.780	0.800	0.780	0.800	0.800	64,000
2025-04-25	0.790	0.800	0.780	0.780	0.780	97,400
2025-04-24	0.790	0.810	0.780	0.780	0.780	188,700
2025-04-23	0.810	0.810	0.810	0.810	0.810	0
2025-04-22	0.810	0.810	0.810	0.810	0.810	0
2025-04-21	0.780	0.810	0.770	0.810	0.810	74,800
2025-04-18	0.780	0.800	0.770	0.800	0.800	63,800
2025-04-17	0.780	0.800	0.770	0.800	0.800	169,100

← NewerPage 6 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.