NEP Realty and Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.350	0.350	0.340	0.350	0.350	1,415,100
2022-08-08	0.350	0.350	0.340	0.350	0.350	1,400
2022-08-05	0.340	0.350	0.340	0.350	0.350	17,600
2022-08-04	0.350	0.350	0.330	0.340	0.340	85,100
2022-08-03	0.340	0.360	0.330	0.350	0.350	584,200
2022-08-02	0.330	0.340	0.320	0.340	0.340	495,700
2022-08-01	0.350	0.360	0.330	0.340	0.340	139,600
2022-07-27	0.350	0.360	0.340	0.360	0.360	16,000
2022-07-26	0.350	0.350	0.340	0.350	0.350	5,700
2022-07-25	0.350	0.360	0.340	0.350	0.350	148,200
2022-07-22	0.360	0.360	0.340	0.350	0.350	68,300
2022-07-21	0.340	0.360	0.330	0.350	0.350	213,200
2022-07-20	0.350	0.360	0.340	0.350	0.350	337,200
2022-07-19	0.350	0.350	0.330	0.350	0.350	10,300
2022-07-18	0.330	0.350	0.330	0.350	0.350	107,200
2022-07-15	0.330	0.340	0.330	0.330	0.330	221,400
2022-07-14	0.340	0.350	0.330	0.330	0.330	73,100
2022-07-12	0.350	0.350	0.340	0.350	0.350	2,100
2022-07-11	0.350	0.350	0.340	0.350	0.350	1,600
2022-07-08	0.350	0.350	0.340	0.350	0.350	107,800
2022-07-07	0.350	0.350	0.340	0.350	0.350	7,900
2022-07-06	0.350	0.360	0.340	0.350	0.350	257,200
2022-07-05	0.350	0.360	0.350	0.360	0.360	45,300
2022-07-04	0.370	0.370	0.350	0.350	0.350	1,488,100
2022-07-01	0.370	0.370	0.350	0.370	0.370	1,167,300
2022-06-30	0.360	0.370	0.350	0.350	0.350	2,511,100
2022-06-29	0.340	0.380	0.340	0.370	0.370	400,800
2022-06-28	0.340	0.350	0.330	0.350	0.350	367,200
2022-06-27	0.340	0.350	0.320	0.330	0.330	177,500
2022-06-24	0.340	0.360	0.300	0.340	0.340	5,822,700
2022-06-23	0.340	0.350	0.320	0.350	0.350	1,988,900
2022-06-22	0.350	0.360	0.340	0.340	0.340	185,000
2022-06-21	0.350	0.380	0.340	0.360	0.360	1,228,500
2022-06-20	0.390	0.390	0.350	0.350	0.350	601,300
2022-06-17	0.380	0.400	0.380	0.400	0.400	68,700
2022-06-16	0.400	0.400	0.370	0.380	0.380	243,300
2022-06-15	0.400	0.400	0.390	0.400	0.400	4,700
2022-06-14	0.390	0.400	0.380	0.400	0.400	361,600
2022-06-13	0.400	0.410	0.400	0.400	0.400	6,500
2022-06-10	0.420	0.420	0.400	0.400	0.400	153,600
2022-06-09	0.420	0.430	0.420	0.420	0.420	128,800
2022-06-08	0.420	0.430	0.410	0.430	0.430	137,500
2022-06-07	0.390	0.430	0.390	0.410	0.410	629,000
2022-06-06	0.390	0.400	0.390	0.400	0.400	164,600
2022-06-02	0.400	0.400	0.380	0.400	0.400	73,300
2022-06-01	0.380	0.400	0.380	0.400	0.400	171,800
2022-05-31	0.390	0.390	0.380	0.380	0.380	67,800
2022-05-30	0.380	0.390	0.380	0.390	0.390	18,400
2022-05-27	0.390	0.400	0.380	0.380	0.380	215,300
2022-05-26	0.400	0.400	0.380	0.390	0.390	336,700
2022-05-25	0.410	0.410	0.390	0.400	0.400	124,400
2022-05-24	0.400	0.410	0.400	0.410	0.410	129,000
2022-05-23	0.400	0.410	0.400	0.400	0.400	405,700
2022-05-20	0.420	0.420	0.400	0.400	0.400	113,700
2022-05-19	0.410	0.420	0.410	0.420	0.420	61,900
2022-05-18	0.430	0.440	0.420	0.420	0.420	2,067,800
2022-05-17	0.430	0.430	0.420	0.420	0.420	34,100
2022-05-13	0.430	0.430	0.420	0.420	0.420	3,041,100
2022-05-12	0.430	0.430	0.420	0.420	0.420	2,183,700
2022-05-11	0.430	0.430	0.420	0.420	0.420	371,000

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.