N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.340	1.340	1.310	1.310	1.247	127,900
2024-01-23	1.350	1.350	1.290	1.320	1.256	116,410
2024-01-22	1.340	1.340	1.280	1.300	1.237	21,400
2024-01-19	1.270	1.330	1.270	1.300	1.237	35,400
2024-01-18	1.320	1.370	1.270	1.290	1.228	65,705
2024-01-17	1.360	1.370	1.280	1.290	1.228	57,801
2024-01-16	1.410	1.410	1.310	1.320	1.256	71,347
2024-01-15	1.280	1.350	1.280	1.310	1.247	22,700
2024-01-12	1.280	1.300	1.270	1.280	1.218	86,900
2024-01-11	1.320	1.320	1.270	1.280	1.218	32,100
2024-01-10	1.410	1.410	1.280	1.320	1.256	117,000
2024-01-09	1.260	1.370	1.260	1.370	1.304	99,953
2024-01-08	1.250	1.400	1.250	1.300	1.237	140,701
2024-01-05	1.300	1.300	1.280	1.290	1.228	29,600
2024-01-04	1.200	1.330	1.200	1.300	1.237	84,963
2024-01-03	1.210	1.230	1.210	1.220	1.161	38,800
2024-01-02	1.190	1.210	1.180	1.210	1.152	72,410
2023-12-28	1.190	1.190	1.160	1.190	1.133	21,800
2023-12-27	1.160	1.210	1.160	1.180	1.123	28,200
2023-12-26	1.160	1.210	1.140	1.170	1.113	71,805
2023-12-25	1.150	1.160	1.140	1.150	1.094	21,809
2023-12-22	1.140	1.200	1.140	1.150	1.094	27,500
2023-12-21	1.140	1.150	1.130	1.130	1.075	16,412
2023-12-20	1.150	1.160	1.140	1.140	1.085	131,900
2023-12-19	1.170	1.170	1.140	1.150	1.094	25,300
2023-12-18	1.170	1.170	1.130	1.150	1.094	15,501
2023-12-15	1.130	1.190	1.130	1.130	1.075	149,500
2023-12-14	1.150	1.160	1.100	1.120	1.066	152,801
2023-12-13	1.120	1.170	1.100	1.160	1.104	33,801
2023-12-12	1.310	1.320	1.070	1.140	1.085	424,010
2023-12-08	1.290	1.320	1.280	1.290	1.228	55,400
2023-12-07	1.260	1.320	1.260	1.290	1.228	17,500
2023-12-06	1.290	1.300	1.270	1.300	1.237	37,305
2023-12-04	1.240	1.290	1.240	1.260	1.199	17,701
2023-12-01	1.260	1.280	1.250	1.270	1.209	59,205
2023-11-30	1.280	1.290	1.260	1.260	1.199	23,801
2023-11-29	1.290	1.310	1.280	1.280	1.218	17,301
2023-11-28	1.300	1.310	1.290	1.290	1.228	5,700
2023-11-27	1.310	1.310	1.280	1.290	1.228	88,100
2023-11-24	1.300	1.400	1.300	1.310	1.247	98,676
2023-11-23	1.310	1.350	1.290	1.330	1.266	79,200
2023-11-22	1.310	1.320	1.300	1.310	1.247	40,000
2023-11-21	1.300	1.340	1.290	1.310	1.247	74,600
2023-11-20	1.320	1.410	1.300	1.310	1.247	217,527
2023-11-17	1.300	1.310	1.290	1.300	1.237	92,219
2023-11-16	1.330	1.330	1.300	1.300	1.237	59,325
2023-11-15	1.340	1.350	1.310	1.320	1.256	49,301
2023-11-14	1.330	1.330	1.300	1.320	1.256	118,602
2023-11-13	1.320	1.360	1.300	1.320	1.256	374,500
2023-11-10	1.390	1.430	1.350	1.380	1.313	231,100
2023-11-09	1.430	1.530	1.400	1.420	1.351	844,927
2023-11-08	1.700	1.780	1.390	1.390	1.323	4,534,032
2023-11-07	1.220	1.550	1.200	1.550	1.475	2,571,467
2023-11-06	1.200	1.210	1.180	1.190	1.133	45,715
2023-11-03	1.130	1.200	1.130	1.200	1.142	30,500
2023-11-02	1.120	1.160	1.070	1.130	1.075	74,705
2023-11-01	1.210	1.220	1.100	1.100	1.047	58,530
2023-10-31	1.210	1.210	1.200	1.210	1.152	9,000
2023-10-30	1.240	1.250	1.200	1.230	1.171	52,600
2023-10-27	1.210	1.250	1.200	1.240	1.180	35,400

← NewerPage 12 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.