N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.640	1.700	1.630	1.700	1.618	35,956
2024-04-23	1.630	1.710	1.630	1.630	1.551	72,804
2024-04-22	1.600	1.640	1.600	1.640	1.561	124,100
2024-04-19	1.740	1.740	1.620	1.660	1.580	143,801
2024-04-18	1.830	1.870	1.750	1.750	1.665	149,400
2024-04-17	1.880	1.890	1.810	1.820	1.732	482,600
2024-04-11	1.940	1.940	1.880	1.880	1.789	138,200
2024-04-10	1.910	1.930	1.870	1.900	1.808	327,201
2024-04-09	1.870	1.970	1.870	1.890	1.799	631,900
2024-04-05	2.000	2.000	1.860	1.860	1.770	1,029,622
2024-04-04	2.120	2.120	2.000	2.000	1.903	822,239
2024-04-03	2.000	2.400	2.000	2.100	1.999	6,223,003
2024-04-02	2.020	2.020	2.000	2.020	1.922	620,502
2024-04-01	2.040	2.120	2.020	2.040	1.941	432,100
2024-03-29	2.120	2.140	2.000	2.020	1.922	747,517
2024-03-28	2.180	2.180	2.100	2.100	1.999	594,708
2024-03-27	2.180	2.320	2.140	2.160	2.056	1,558,655
2024-03-26	2.220	2.220	2.140	2.140	2.037	608,355
2024-03-25	2.320	2.380	2.080	2.220	2.113	2,894,899
2024-03-22	2.300	2.420	2.200	2.260	2.151	3,241,704
2024-03-21	2.240	2.640	2.120	2.260	2.151	25,753,270
2024-03-20	2.420	2.440	2.080	2.180	2.075	4,090,865
2024-03-19	2.040	2.540	1.990	2.300	2.189	39,430,102
2024-03-18	2.340	2.560	1.990	2.020	1.922	30,566,369
2024-03-15	1.920	2.140	1.810	2.140	2.037	16,930,369
2024-03-14	1.270	1.640	1.270	1.640	1.561	3,066,902
2024-03-13	1.190	1.260	1.190	1.260	1.199	72,400
2024-03-12	1.290	1.290	1.190	1.200	1.142	73,404
2024-03-11	1.240	1.260	1.210	1.230	1.171	120,511
2024-03-08	1.250	1.260	1.220	1.230	1.171	5,103
2024-03-07	1.230	1.230	1.200	1.200	1.142	27,700
2024-03-06	1.210	1.210	1.200	1.200	1.142	26,800
2024-03-05	1.220	1.240	1.210	1.210	1.152	32,200
2024-03-04	1.220	1.220	1.170	1.210	1.152	47,500
2024-03-01	1.230	1.290	1.200	1.200	1.142	190,600
2024-02-29	1.230	1.330	1.230	1.230	1.171	186,212
2024-02-28	1.290	1.290	1.210	1.210	1.152	216,401
2024-02-27	1.290	1.330	1.280	1.280	1.218	55,101
2024-02-23	1.320	1.320	1.290	1.290	1.228	96,200
2024-02-22	1.320	1.350	1.310	1.320	1.256	39,000
2024-02-21	1.300	1.340	1.300	1.310	1.247	90,400
2024-02-20	1.360	1.360	1.310	1.320	1.256	114,500
2024-02-19	1.300	1.510	1.300	1.330	1.266	1,120,501
2024-02-16	1.320	1.330	1.310	1.310	1.247	17,301
2024-02-15	1.310	1.340	1.300	1.310	1.247	46,400
2024-02-14	1.310	1.320	1.310	1.320	1.256	27,100
2024-02-13	1.310	1.350	1.300	1.330	1.266	28,243
2024-02-12	1.340	1.350	1.310	1.310	1.247	19,209
2024-02-09	1.310	1.330	1.310	1.330	1.266	24,601
2024-02-08	1.330	1.330	1.320	1.320	1.256	3,001
2024-02-07	1.320	1.330	1.310	1.320	1.256	29,450
2024-02-06	1.340	1.340	1.310	1.320	1.256	89,100
2024-02-05	1.340	1.360	1.300	1.310	1.247	151,100
2024-02-02	1.350	1.350	1.330	1.330	1.266	38,400
2024-02-01	1.370	1.370	1.340	1.340	1.275	37,900
2024-01-31	1.400	1.400	1.310	1.330	1.266	55,137
2024-01-30	1.320	1.400	1.320	1.330	1.266	179,800
2024-01-29	1.330	1.340	1.300	1.300	1.237	19,300
2024-01-26	1.330	1.330	1.310	1.320	1.256	17,302
2024-01-25	1.300	1.330	1.300	1.320	1.256	11,202

← NewerPage 11 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.