N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.100	2.140	2.060	2.100	2.050	130,155
2024-07-23	2.080	2.120	2.000	2.080	2.031	607,300
2024-07-19	2.060	2.120	2.060	2.060	2.011	147,614
2024-07-18	2.060	2.160	2.060	2.060	2.011	217,586
2024-07-17	2.080	2.120	2.000	2.060	2.011	592,201
2024-07-16	2.360	2.380	2.000	2.060	2.011	3,029,967
2024-07-15	2.280	2.400	2.180	2.400	2.343	6,996,311
2024-07-12	2.080	2.260	2.080	2.200	2.148	2,550,131
2024-07-11	2.040	2.120	2.040	2.080	2.031	223,500
2024-07-10	2.180	2.180	2.040	2.040	1.991	87,305
2024-07-09	2.000	2.120	1.990	2.120	2.070	742,627
2024-07-08	1.990	2.100	1.990	2.000	1.952	217,127
2024-07-05	1.940	2.020	1.930	2.000	1.952	321,005
2024-07-04	1.980	2.020	1.940	1.940	1.894	65,250
2024-07-03	1.960	2.000	1.940	2.000	1.952	124,000
2024-07-02	1.970	2.020	1.950	1.950	1.904	320,601
2024-07-01	1.970	2.020	1.970	1.990	1.943	181,310
2024-06-28	2.000	2.020	1.970	1.970	1.923	239,802
2024-06-27	1.960	2.000	1.960	1.970	1.923	179,500
2024-06-26	1.940	2.000	1.940	2.000	1.952	132,911
2024-06-25	2.020	2.060	1.990	1.990	1.894	673,300
2024-06-24	2.020	2.020	1.960	1.970	1.875	166,668
2024-06-21	1.980	2.020	1.970	1.980	1.884	393,025
2024-06-20	2.040	2.040	1.980	1.980	1.884	264,110
2024-06-19	2.080	2.080	1.920	2.000	1.903	448,936
2024-06-18	2.080	2.140	1.970	1.990	1.894	1,359,382
2024-06-17	2.080	2.100	2.020	2.080	1.980	1,090,300
2024-06-14	2.100	2.140	2.060	2.080	1.980	1,205,110
2024-06-13	2.240	2.260	2.080	2.100	1.999	3,589,728
2024-06-12	1.990	2.220	1.990	2.140	2.037	7,101,846
2024-06-11	2.000	2.000	1.950	1.980	1.884	417,436
2024-06-10	2.060	2.060	1.960	1.960	1.865	870,918
2024-06-07	1.940	2.040	1.920	1.990	1.894	1,403,500
2024-06-06	1.950	2.020	1.920	1.940	1.846	576,707
2024-06-05	1.980	1.980	1.940	1.950	1.856	396,700
2024-06-04	2.020	2.060	1.930	1.970	1.875	947,351
2024-05-31	2.100	2.100	1.980	2.000	1.903	2,093,926
2024-05-30	2.140	2.180	1.940	2.020	1.922	5,260,705
2024-05-29	2.080	2.300	2.080	2.160	2.056	11,688,250
2024-05-28	1.950	2.180	1.950	2.060	1.960	4,053,811
2024-05-27	1.860	1.950	1.860	1.950	1.856	72,725
2024-05-24	1.900	1.910	1.860	1.900	1.808	39,400
2024-05-23	1.910	1.920	1.850	1.900	1.808	140,200
2024-05-21	1.990	1.990	1.820	1.890	1.799	184,329
2024-05-20	2.060	2.060	1.990	1.990	1.894	566,005
2024-05-17	2.120	2.120	2.060	2.060	1.960	204,900
2024-05-16	2.140	2.140	2.100	2.120	2.018	107,301
2024-05-15	2.160	2.160	2.080	2.120	2.018	264,201
2024-05-14	2.120	2.120	2.080	2.100	1.999	133,700
2024-05-13	2.120	2.120	2.100	2.120	2.018	134,815
2024-05-10	2.040	2.120	2.040	2.120	2.018	209,207
2024-05-09	2.120	2.140	2.040	2.040	1.941	464,263
2024-05-08	2.040	2.320	2.040	2.080	1.980	3,433,210
2024-05-07	2.020	2.040	2.020	2.020	1.922	111,215
2024-05-03	2.040	2.080	2.000	2.020	1.922	548,416
2024-05-02	2.180	2.180	2.020	2.020	1.922	402,604
2024-04-30	2.080	2.260	2.080	2.120	2.018	17,919,801
2024-04-29	1.860	2.220	1.850	2.100	1.999	3,407,174
2024-04-26	1.690	1.840	1.690	1.800	1.713	258,020
2024-04-25	1.700	1.700	1.690	1.690	1.608	51,105

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0350 THB
2024-06-26	0.0500 THB
2023-03-08	0.0200 THB
2022-03-08	0.0300 THB
2021-03-11	0.0500 THB
2019-03-08	0.0300 THB

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