Thai Nam Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.870	0.880	0.870	0.880	0.880	42,600
2026-10-15	0.870	0.880	0.870	0.880	0.880	16,930
2026-10-14	0.890	0.920	0.870	0.880	0.880	163,800
2026-10-12	0.890	0.920	0.880	0.920	0.920	24,220
2026-10-09	0.890	0.910	0.890	0.910	0.910	15,686
2026-10-08	0.890	0.910	0.860	0.910	0.910	25,600
2026-10-07	0.920	0.920	0.880	0.910	0.910	20,339
2026-10-06	0.910	0.920	0.910	0.920	0.920	4,700
2026-10-05	0.910	0.910	0.880	0.880	0.880	4,600
2026-10-02	0.890	0.910	0.890	0.910	0.910	20,040
2026-10-01	0.900	0.910	0.880	0.910	0.910	17,699
2026-09-30	0.910	0.920	0.890	0.910	0.910	164,500
2026-09-29	0.910	0.940	0.910	0.930	0.930	105,000
2026-09-28	0.870	1.000	0.870	0.900	0.900	1,415,500
2026-09-25	0.870	0.870	0.870	0.870	0.870	10,000
2026-09-24	0.900	0.900	0.870	0.890	0.890	54,300
2026-09-23	0.890	0.890	0.880	0.880	0.880	1,900
2026-09-22	0.900	0.900	0.880	0.900	0.900	10,900
2026-09-21	0.880	0.900	0.870	0.900	0.900	20,906
2026-09-18	0.880	0.880	0.880	0.880	0.880	400
2026-09-17	0.870	0.910	0.870	0.910	0.910	20,275
2026-09-16	0.890	0.890	0.880	0.880	0.880	4,801
2026-09-15	0.880	0.910	0.880	0.910	0.910	300
2026-09-14	0.910	0.910	0.880	0.910	0.910	196,700
2026-09-11	0.900	0.900	0.880	0.900	0.900	113,100
2026-09-10	0.900	0.930	0.900	0.900	0.900	89,071
2026-09-09	0.900	0.930	0.900	0.900	0.900	91,066
2026-09-08	0.920	0.920	0.920	0.920	0.920	500
2026-09-07	0.910	0.940	0.910	0.910	0.910	41,000
2026-09-03	0.930	0.930	0.930	0.930	0.930	3,701
2026-09-02	0.930	0.930	0.930	0.930	0.930	211
2026-09-01	0.930	0.930	0.920	0.930	0.930	55,300
2026-08-31	0.940	0.940	0.940	0.940	0.940	1,400
2026-08-28	0.960	0.960	0.950	0.960	0.960	3,111
2026-08-27	0.950	0.960	0.950	0.960	0.960	14,800
2026-08-26	0.930	0.970	0.930	0.970	0.970	94,000
2026-08-25	0.940	0.980	0.930	0.930	0.930	102,812
2026-08-24	0.980	1.000	0.940	0.950	0.950	440,109
2026-08-21	0.930	0.990	0.930	0.960	0.960	148,372
2026-08-20	0.930	0.930	0.930	0.930	0.930	12,020
2026-08-19	0.930	0.930	0.930	0.930	0.930	100
2026-08-18	0.940	0.960	0.930	0.940	0.940	27,807
2026-08-17	0.910	0.990	0.910	0.960	0.960	231,771
2026-08-14	0.910	0.920	0.870	0.900	0.900	99,801
2026-08-13	0.910	0.930	0.910	0.920	0.920	31,247
2026-08-11	0.920	0.930	0.900	0.930	0.930	116,067
2026-08-10	0.900	0.970	0.900	0.920	0.920	356,800
2026-08-07	0.890	0.900	0.890	0.900	0.900	8,000
2026-08-06	0.900	0.900	0.890	0.890	0.890	5,410
2026-08-05	0.930	0.930	0.900	0.910	0.910	39,600
2026-08-04	0.910	0.930	0.900	0.930	0.930	65,100
2026-08-03	0.900	0.920	0.900	0.920	0.920	28,000
2026-07-31	0.890	0.920	0.870	0.920	0.920	68,613
2026-07-30	0.860	0.900	0.860	0.900	0.900	65,049
2026-07-27	0.900	0.900	0.900	0.900	0.900	6,000
2026-07-24	0.910	0.910	0.900	0.900	0.900	16,600
2026-07-23	0.890	0.920	0.890	0.920	0.920	45,433
2026-07-22	0.890	0.900	0.890	0.900	0.900	15,700
2026-07-21	0.910	0.910	0.900	0.900	0.900	22,106
2026-07-20	0.900	0.910	0.900	0.910	0.910	12,332

Page 1 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.