Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.770	0.800	0.770	0.800	0.800	20,500
2025-04-11	0.810	0.810	0.750	0.810	0.810	174,400
2025-04-10	0.770	0.790	0.760	0.790	0.790	88,500
2025-04-09	0.850	0.850	0.710	0.800	0.800	208,200
2025-04-08	0.800	0.820	0.710	0.820	0.820	160,100
2025-04-04	0.830	0.830	0.800	0.830	0.830	18,200
2025-04-03	0.780	0.830	0.780	0.830	0.830	10,300
2025-04-02	0.780	0.800	0.780	0.780	0.780	29,000
2025-04-01	0.790	0.790	0.780	0.780	0.780	10,000
2025-03-31	0.830	0.830	0.770	0.810	0.810	117,500
2025-03-28	0.810	0.810	0.800	0.800	0.800	16,100
2025-03-27	0.810	0.850	0.790	0.850	0.850	37,900
2025-03-26	0.850	0.850	0.820	0.850	0.850	11,200
2025-03-25	0.850	0.860	0.820	0.850	0.850	26,100
2025-03-24	0.820	0.850	0.790	0.850	0.850	20,400
2025-03-21	0.850	0.850	0.850	0.850	0.850	100
2025-03-20	0.820	0.840	0.810	0.840	0.840	3,500
2025-03-19	0.860	0.860	0.860	0.860	0.860	100
2025-03-18	0.810	0.840	0.810	0.840	0.840	400
2025-03-17	0.850	0.850	0.850	0.850	0.850	0
2025-03-14	0.800	0.850	0.800	0.850	0.850	14,100
2025-03-13	0.840	0.840	0.840	0.840	0.840	100
2025-03-12	0.790	0.830	0.780	0.830	0.830	41,600
2025-03-11	0.780	0.820	0.780	0.820	0.820	32,300
2025-03-10	0.800	0.830	0.790	0.830	0.830	32,500
2025-03-07	0.810	0.810	0.810	0.810	0.810	100
2025-03-06	0.780	0.830	0.780	0.830	0.830	9,300
2025-03-05	0.800	0.810	0.800	0.810	0.810	44,100
2025-03-04	0.780	0.800	0.780	0.800	0.800	16,500
2025-03-03	0.780	0.800	0.700	0.800	0.800	109,100
2025-02-28	0.780	0.800	0.780	0.800	0.800	37,900
2025-02-27	0.780	0.810	0.780	0.800	0.800	70,300
2025-02-26	0.810	0.840	0.780	0.780	0.780	88,200
2025-02-25	0.810	0.840	0.800	0.840	0.840	70,000
2025-02-24	0.820	0.840	0.820	0.820	0.820	3,900
2025-02-21	0.850	0.850	0.790	0.850	0.850	96,000
2025-02-20	0.820	0.850	0.810	0.850	0.850	26,900
2025-02-19	0.830	0.850	0.820	0.820	0.820	15,100
2025-02-18	0.840	0.850	0.810	0.810	0.810	84,200
2025-02-17	0.810	0.820	0.780	0.820	0.820	49,000
2025-02-14	0.840	0.840	0.820	0.840	0.840	23,200
2025-02-13	0.830	0.840	0.820	0.840	0.840	16,700
2025-02-11	0.850	0.860	0.850	0.860	0.860	6,100
2025-02-10	0.820	0.860	0.810	0.860	0.860	20,400
2025-02-07	0.840	0.860	0.800	0.860	0.860	87,500
2025-02-06	0.840	0.850	0.820	0.850	0.850	21,200
2025-02-05	0.870	0.870	0.840	0.860	0.860	3,200
2025-02-04	0.850	0.870	0.830	0.870	0.870	35,600
2025-02-03	0.840	0.840	0.810	0.810	0.810	25,400
2025-01-31	0.840	0.890	0.820	0.890	0.890	66,000
2025-01-30	0.870	0.890	0.870	0.890	0.890	16,500
2025-01-29	0.830	0.870	0.810	0.870	0.870	78,900
2025-01-28	0.840	0.850	0.800	0.800	0.800	20,100
2025-01-27	0.860	0.860	0.850	0.850	0.850	11,400
2025-01-24	0.840	0.860	0.840	0.860	0.860	57,100
2025-01-23	0.820	0.860	0.820	0.860	0.860	54,600
2025-01-22	0.850	0.850	0.850	0.850	0.850	0
2025-01-21	0.850	0.850	0.840	0.850	0.850	97,300
2025-01-20	0.840	0.840	0.810	0.840	0.840	63,700
2025-01-17	0.840	0.860	0.800	0.850	0.850	71,900

← NewerPage 7 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.