Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.810	0.850	0.790	0.850	0.850	83,200
2025-01-15	0.850	0.850	0.790	0.850	0.850	436,400
2025-01-14	0.820	0.850	0.800	0.850	0.850	145,700
2025-01-13	0.800	0.860	0.800	0.860	0.860	899,700
2025-01-10	0.830	0.850	0.820	0.820	0.820	36,200
2025-01-09	0.840	0.860	0.800	0.860	0.860	1,072,100
2025-01-08	0.850	0.880	0.850	0.870	0.870	15,700
2025-01-07	0.840	0.890	0.840	0.880	0.880	8,900
2025-01-06	0.830	0.880	0.820	0.880	0.880	979,200
2025-01-03	0.830	0.850	0.820	0.850	0.850	233,500
2025-01-02	0.860	0.860	0.840	0.860	0.860	901,300
2024-12-30	0.850	0.870	0.840	0.860	0.860	39,100
2024-12-27	0.860	0.870	0.850	0.870	0.870	255,800
2024-12-26	0.900	0.900	0.860	0.860	0.860	746,600
2024-12-25	0.880	0.900	0.880	0.900	0.900	24,800
2024-12-24	0.860	0.890	0.860	0.880	0.880	668,600
2024-12-23	0.890	0.910	0.860	0.900	0.900	317,600
2024-12-20	0.910	0.910	0.880	0.910	0.910	628,600
2024-12-19	0.890	0.900	0.860	0.900	0.900	32,000
2024-12-18	0.890	0.910	0.890	0.910	0.910	714,700
2024-12-17	0.890	0.920	0.880	0.910	0.910	67,300
2024-12-16	0.900	0.920	0.900	0.920	0.920	63,400
2024-12-13	0.920	0.920	0.890	0.920	0.920	449,400
2024-12-12	0.900	0.920	0.900	0.910	0.910	62,800
2024-12-11	0.930	0.940	0.900	0.930	0.930	5,900
2024-12-09	0.930	0.930	0.900	0.930	0.930	363,500
2024-12-06	0.930	0.930	0.890	0.920	0.920	2,800
2024-12-04	0.930	0.930	0.920	0.920	0.920	10,600
2024-12-03	0.890	0.920	0.890	0.920	0.920	42,500
2024-12-02	0.870	0.910	0.870	0.900	0.900	147,700
2024-11-29	0.900	0.920	0.890	0.920	0.920	24,600
2024-11-28	0.920	0.920	0.900	0.920	0.920	21,100
2024-11-27	0.930	0.930	0.900	0.910	0.910	18,400
2024-11-26	0.920	0.940	0.900	0.920	0.920	17,100
2024-11-25	0.880	0.920	0.880	0.910	0.910	127,800
2024-11-22	0.920	0.920	0.900	0.900	0.900	25,500
2024-11-21	0.900	0.940	0.900	0.900	0.900	84,500
2024-11-20	0.910	0.940	0.900	0.900	0.900	112,700
2024-11-19	0.960	1.010	0.890	0.900	0.900	1,648,400
2024-11-18	1.020	1.020	0.990	1.010	1.010	500
2024-11-15	0.950	1.020	0.940	1.010	1.010	92,300
2024-11-14	1.010	1.030	1.000	1.030	1.030	10,000
2024-11-13	0.980	1.000	0.960	1.000	1.000	84,100
2024-11-12	0.990	1.010	0.970	1.010	1.010	72,700
2024-11-11	1.020	1.030	1.020	1.030	1.030	600
2024-11-08	1.020	1.040	1.000	1.000	1.000	18,900
2024-11-07	1.010	1.020	0.950	1.020	1.020	120,200
2024-11-06	1.050	1.050	1.000	1.030	1.030	198,900
2024-11-05	1.030	1.070	1.020	1.060	1.060	8,100
2024-11-04	1.070	1.070	1.000	1.070	1.070	123,600
2024-11-01	1.060	1.070	1.050	1.070	1.070	10,800
2024-10-31	1.060	1.060	1.030	1.060	1.060	43,700
2024-10-30	1.060	1.060	1.050	1.060	1.060	4,200
2024-10-29	1.070	1.070	1.070	1.070	1.070	0
2024-10-28	1.030	1.070	1.030	1.070	1.070	300
2024-10-25	1.060	1.060	1.060	1.060	1.060	0
2024-10-24	1.030	1.070	1.030	1.060	1.060	85,500
2024-10-22	1.060	1.060	1.060	1.060	1.060	0
2024-10-21	1.070	1.080	1.030	1.060	1.060	495,600
2024-10-18	1.070	1.070	1.050	1.070	1.070	188,700

← NewerPage 8 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.