Thai Nam Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-15 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 44,400 |
| 2024-10-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-10 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 28,800 |
| 2024-10-09 | 1.070 | 1.120 | 1.060 | 1.080 | 1.080 | 160,000 |
| 2024-10-08 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 162,900 |
| 2024-10-07 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 310,500 |
| 2024-10-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-10-03 | 1.130 | 1.130 | 1.070 | 1.080 | 1.080 | 59,400 |
| 2024-10-02 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 204,400 |
| 2024-10-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-09-30 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 142,900 |
| 2024-09-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-09-26 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 463,500 |
| 2024-09-25 | 1.110 | 1.220 | 1.090 | 1.130 | 1.130 | 4,858,200 |
| 2024-09-24 | 1.070 | 1.110 | 1.060 | 1.090 | 1.090 | 866,000 |
| 2024-09-23 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 414,400 |
| 2024-09-20 | 1.050 | 1.120 | 1.030 | 1.070 | 1.070 | 1,244,300 |
| 2024-09-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-13 | 1.060 | 1.080 | 1.020 | 1.040 | 1.040 | 212,300 |
| 2024-09-12 | 1.130 | 1.130 | 1.020 | 1.070 | 1.070 | 154,300 |
| 2024-09-11 | 1.070 | 1.080 | 1.040 | 1.040 | 1.040 | 108,000 |
| 2024-09-10 | 1.100 | 1.130 | 1.060 | 1.100 | 1.100 | 218,900 |
| 2024-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-09-06 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 62,300 |
| 2024-09-05 | 1.070 | 1.100 | 1.040 | 1.070 | 1.070 | 149,400 |
| 2024-09-04 | 1.070 | 1.090 | 1.030 | 1.070 | 1.070 | 335,341 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-08-30 | 0.960 | 1.000 | 0.950 | 0.970 | 0.970 | 61,600 |
| 2024-08-29 | 1.020 | 1.020 | 0.950 | 0.950 | 0.950 | 51,800 |
| 2024-08-28 | 1.010 | 1.030 | 0.980 | 1.010 | 1.010 | 12,900 |
| 2024-08-27 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 84,300 |
| 2024-08-26 | 0.990 | 1.060 | 0.960 | 1.000 | 1.000 | 308,400 |
| 2024-08-23 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 14,800 |
| 2024-08-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-21 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 87,700 |
| 2024-08-20 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 82,600 |
| 2024-08-19 | 0.930 | 0.970 | 0.920 | 0.960 | 0.960 | 46,200 |
| 2024-08-16 | 0.930 | 0.970 | 0.930 | 0.930 | 0.930 | 103,900 |
| 2024-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12,100 |
| 2024-08-13 | 1.000 | 1.000 | 0.920 | 1.000 | 1.000 | 94,100 |
| 2024-08-09 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 10,600 |
| 2024-08-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-07 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 16,100 |
| 2024-08-06 | 0.920 | 0.980 | 0.920 | 0.960 | 0.960 | 59,900 |
| 2024-08-05 | 1.030 | 1.060 | 0.910 | 0.910 | 0.910 | 202,300 |
| 2024-08-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-08-01 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 5,600 |
| 2024-07-31 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 56,100 |
| 2024-07-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-07-26 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 83,100 |
| 2024-07-25 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 8,600 |
| 2024-07-24 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 9,000 |
| 2024-07-23 | 1.020 | 1.050 | 0.990 | 1.000 | 1.000 | 62,900 |
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.