Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	4.180	4.180	4.120	4.160	2.844	1,848,428
2024-01-29	4.160	4.220	4.160	4.200	2.872	891,542
2024-01-26	4.140	4.180	4.120	4.140	2.831	617,431
2024-01-25	4.180	4.180	4.120	4.140	2.831	1,245,341
2024-01-24	4.100	4.200	4.100	4.160	2.844	2,220,022
2024-01-23	4.160	4.200	4.080	4.120	2.817	4,286,110
2024-01-22	4.180	4.240	4.160	4.180	2.858	2,159,910
2024-01-19	4.320	4.320	4.200	4.200	2.872	3,165,304
2024-01-18	4.220	4.320	4.220	4.320	2.954	2,600,478
2024-01-17	4.360	4.400	4.220	4.220	2.885	4,205,478
2024-01-16	4.280	4.360	4.200	4.360	2.981	3,074,835
2024-01-15	4.260	4.340	4.260	4.280	2.926	1,914,859
2024-01-12	4.220	4.300	4.220	4.260	2.913	1,428,440
2024-01-11	4.280	4.300	4.180	4.220	2.885	2,296,909
2024-01-10	4.260	4.300	4.220	4.280	2.926	1,267,181
2024-01-09	4.300	4.360	4.260	4.260	2.913	1,478,439
2024-01-08	4.300	4.340	4.260	4.300	2.940	4,319,757
2024-01-05	4.440	4.460	4.300	4.300	2.940	3,899,469
2024-01-04	4.420	4.500	4.400	4.460	3.049	4,394,512
2024-01-03	4.380	4.440	4.360	4.400	3.008	3,497,943
2024-01-02	4.500	4.500	4.360	4.380	2.995	6,013,485
2023-12-28	4.360	4.460	4.300	4.460	3.049	6,420,908
2023-12-27	4.360	4.400	4.320	4.340	2.967	3,780,141
2023-12-26	4.360	4.400	4.280	4.340	2.967	2,261,232
2023-12-25	4.320	4.360	4.300	4.360	2.981	747,387
2023-12-22	4.340	4.360	4.300	4.320	2.954	2,064,700
2023-12-21	4.360	4.400	4.280	4.320	2.954	3,456,819
2023-12-20	4.400	4.400	4.320	4.360	2.981	2,512,611
2023-12-19	4.240	4.440	4.200	4.380	2.995	11,110,850
2023-12-18	4.260	4.280	4.180	4.240	2.899	4,262,698
2023-12-15	4.180	4.280	4.160	4.240	2.899	6,525,061
2023-12-14	4.120	4.200	4.100	4.160	2.844	4,912,541
2023-12-13	4.100	4.100	3.980	4.100	2.803	6,321,306
2023-12-12	4.100	4.160	4.080	4.120	2.817	4,769,411
2023-12-08	4.140	4.220	4.080	4.080	2.790	11,232,570
2023-12-07	4.020	4.160	3.960	4.120	2.817	7,336,171
2023-12-06	3.900	4.040	3.900	4.040	2.762	6,121,790
2023-12-04	3.840	3.960	3.840	3.900	2.666	3,744,218
2023-12-01	3.820	3.860	3.800	3.860	2.639	3,066,214
2023-11-30	3.820	3.900	3.800	3.800	2.598	3,639,400
2023-11-29	3.880	3.880	3.800	3.820	2.612	2,284,724
2023-11-28	3.820	3.880	3.820	3.880	2.653	2,628,200
2023-11-27	3.920	3.920	3.780	3.800	2.598	4,584,200
2023-11-24	3.960	4.000	3.880	3.900	2.666	5,521,160
2023-11-23	3.960	3.960	3.880	3.920	2.680	1,854,887
2023-11-22	3.980	4.000	3.920	3.940	2.694	2,209,495
2023-11-21	4.040	4.060	3.960	3.960	2.707	5,436,896
2023-11-20	3.820	4.000	3.780	4.000	2.735	5,486,305
2023-11-17	3.860	3.900	3.800	3.840	2.625	3,692,427
2023-11-16	3.900	3.900	3.800	3.820	2.612	3,022,703
2023-11-15	3.920	3.960	3.860	3.880	2.653	2,792,549
2023-11-14	3.840	3.920	3.820	3.840	2.625	1,977,819
2023-11-13	3.840	3.880	3.780	3.820	2.612	2,480,000
2023-11-10	3.940	3.960	3.800	3.800	2.598	6,979,315
2023-11-09	3.880	3.980	3.880	3.980	2.721	5,855,706
2023-11-08	3.820	3.940	3.820	3.900	2.666	3,087,676
2023-11-07	3.760	3.860	3.760	3.820	2.612	2,038,525
2023-11-06	3.900	3.920	3.760	3.780	2.584	3,503,411
2023-11-03	3.780	3.900	3.760	3.880	2.653	4,332,100
2023-11-02	3.740	3.820	3.700	3.760	2.571	9,943,753

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.5000 THB
2025-05-06	0.4200 THB
2024-04-26	0.3600 THB
2023-05-03	0.2200 THB
2022-05-05	0.1600 THB
2021-05-07	0.2000 THB
2020-05-05	0.5000 THB
2019-05-03	0.3000 THB

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