Namyong Terminal PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.840	2.840	2.800	2.820	2.431	999,048
2025-07-24	2.840	2.840	2.800	2.840	2.448	407,140
2025-07-23	2.820	2.840	2.800	2.820	2.431	896,677
2025-07-22	2.860	2.880	2.800	2.800	2.413	1,394,288
2025-07-21	2.860	2.900	2.860	2.860	2.465	448,797
2025-07-18	2.900	2.920	2.860	2.860	2.465	487,447
2025-07-17	2.880	2.900	2.860	2.880	2.482	731,035
2025-07-16	2.900	2.920	2.840	2.880	2.482	942,826
2025-07-15	2.820	2.900	2.820	2.880	2.482	814,688
2025-07-14	2.800	2.840	2.780	2.820	2.431	553,083
2025-07-11	2.760	2.800	2.760	2.800	2.413	621,708
2025-07-09	2.800	2.800	2.760	2.780	2.396	279,421
2025-07-08	2.800	2.800	2.760	2.760	2.379	483,651
2025-07-07	2.860	2.860	2.800	2.800	2.413	530,837
2025-07-04	2.840	2.860	2.820	2.840	2.448	545,043
2025-07-03	2.780	2.820	2.740	2.820	2.431	620,089
2025-07-02	2.780	2.780	2.740	2.780	2.396	393,471
2025-07-01	2.760	2.780	2.740	2.760	2.379	269,300
2025-06-30	2.740	2.760	2.720	2.740	2.362	279,129
2025-06-27	2.740	2.760	2.700	2.740	2.362	297,615
2025-06-26	2.740	2.760	2.700	2.740	2.362	254,931
2025-06-25	2.740	2.760	2.680	2.740	2.362	1,229,304
2025-06-24	2.680	2.760	2.620	2.760	2.379	1,567,347
2025-06-23	2.700	2.740	2.660	2.680	2.310	1,820,382
2025-06-20	2.760	2.840	2.760	2.760	2.379	788,480
2025-06-19	2.760	2.820	2.760	2.780	2.396	798,674
2025-06-18	2.820	2.840	2.780	2.780	2.396	1,220,797
2025-06-17	2.840	2.860	2.780	2.840	2.448	1,172,072
2025-06-16	2.840	2.860	2.840	2.840	2.448	543,252
2025-06-13	2.900	2.900	2.840	2.840	2.448	1,334,688
2025-06-12	2.900	2.920	2.880	2.920	2.517	604,858
2025-06-11	2.960	2.960	2.900	2.900	2.499	894,635
2025-06-10	2.960	2.960	2.940	2.940	2.534	498,308
2025-06-09	2.960	2.980	2.940	2.960	2.551	495,529
2025-06-06	2.980	2.980	2.940	2.940	2.534	437,301
2025-06-05	2.940	2.980	2.940	2.980	2.568	345,534
2025-06-04	3.000	3.000	2.940	2.940	2.534	840,932
2025-05-30	2.960	3.000	2.960	2.960	2.551	519,440
2025-05-29	2.980	3.000	2.940	2.960	2.551	1,863,070
2025-05-28	2.980	3.000	2.980	2.980	2.568	348,483
2025-05-27	3.020	3.020	2.980	2.980	2.568	813,332
2025-05-26	2.980	3.020	2.980	3.020	2.603	781,506
2025-05-23	3.000	3.020	2.980	3.000	2.586	890,742
2025-05-22	2.980	3.000	2.980	2.980	2.568	586,700
2025-05-21	3.020	3.020	2.980	2.980	2.568	1,153,131
2025-05-20	3.020	3.040	3.000	3.000	2.586	724,215
2025-05-19	3.000	3.020	2.980	3.000	2.586	840,555
2025-05-16	3.000	3.020	3.000	3.000	2.586	1,768,958
2025-05-15	3.040	3.040	3.000	3.020	2.603	1,853,826
2025-05-14	3.080	3.080	3.040	3.040	2.620	665,820
2025-05-13	3.040	3.080	3.040	3.060	2.637	2,057,371
2025-05-09	3.040	3.080	3.020	3.040	2.620	3,486,579
2025-05-08	3.020	3.080	3.000	3.060	2.637	2,287,733
2025-05-07	2.980	3.020	2.980	3.000	2.586	3,913,433
2025-05-06	2.940	3.000	2.940	2.980	2.568	8,255,309
2025-05-02	3.440	3.460	3.380	3.380	2.503	11,247,190
2025-04-30	3.440	3.460	3.420	3.440	2.547	5,570,223
2025-04-29	3.420	3.480	3.400	3.420	2.532	4,732,949
2025-04-28	3.420	3.440	3.400	3.440	2.547	2,512,256
2025-04-25	3.380	3.420	3.380	3.400	2.517	2,683,304

← NewerPage 6 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.