Thai Nam Plastic Public Company Limited historical data

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

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

← NewerPage 9 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.