N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.210	1.250	1.200	1.240	1.180	35,400
2023-10-26	1.250	1.270	1.190	1.210	1.152	109,899
2023-10-25	1.360	1.360	1.240	1.250	1.190	339,611
2023-10-24	1.460	1.460	1.360	1.400	1.332	91,100
2023-10-20	1.490	1.500	1.410	1.460	1.389	110,705
2023-10-19	1.520	1.520	1.500	1.500	1.428	8,900
2023-10-18	1.510	1.520	1.490	1.510	1.437	15,700
2023-10-17	1.530	1.530	1.490	1.500	1.428	26,026
2023-10-16	1.610	1.610	1.500	1.530	1.456	19,305
2023-10-12	1.610	1.640	1.550	1.570	1.494	34,600
2023-10-11	1.530	1.550	1.530	1.540	1.466	20,306
2023-10-10	1.510	1.550	1.480	1.540	1.466	21,100
2023-10-09	1.540	1.540	1.510	1.520	1.447	40,601
2023-10-06	1.540	1.540	1.500	1.510	1.437	108,800
2023-10-05	1.530	1.540	1.520	1.520	1.447	34,900
2023-10-04	1.520	1.570	1.500	1.520	1.447	27,200
2023-10-03	1.580	1.600	1.550	1.590	1.513	9,600
2023-10-02	1.570	1.600	1.520	1.600	1.523	4,600
2023-09-29	1.640	1.670	1.610	1.610	1.532	24,000
2023-09-28	1.650	1.690	1.640	1.650	1.570	900
2023-09-27	1.670	1.670	1.620	1.640	1.561	10,000
2023-09-26	1.730	1.740	1.660	1.660	1.580	5,200
2023-09-25	1.630	1.770	1.630	1.690	1.608	37,905
2023-09-22	1.630	1.690	1.630	1.660	1.580	3,000
2023-09-21	1.650	1.690	1.620	1.620	1.542	57,625
2023-09-20	1.680	1.720	1.650	1.670	1.589	18,502
2023-09-19	1.680	1.700	1.630	1.660	1.580	42,307
2023-09-18	1.710	1.710	1.650	1.670	1.589	35,800
2023-09-15	1.700	1.810	1.660	1.690	1.608	48,756
2023-09-14	1.730	1.740	1.670	1.670	1.589	15,905
2023-09-13	1.750	1.750	1.680	1.710	1.627	22,292
2023-09-12	1.730	1.740	1.690	1.700	1.618	32,800
2023-09-11	1.720	1.780	1.690	1.690	1.608	5,205
2023-09-08	1.720	1.740	1.680	1.700	1.618	18,100
2023-09-07	1.750	1.770	1.710	1.720	1.637	57,500
2023-09-06	1.740	1.760	1.720	1.730	1.646	64,005
2023-09-05	1.750	1.870	1.710	1.710	1.627	564,910
2023-09-04	1.650	1.990	1.650	1.740	1.656	1,548,076
2023-09-01	1.760	1.760	1.610	1.660	1.580	79,051
2023-08-31	1.670	1.740	1.640	1.730	1.646	103,311
2023-08-30	1.620	1.720	1.620	1.670	1.589	88,805
2023-08-29	1.620	1.690	1.620	1.640	1.561	79,700
2023-08-28	1.590	1.700	1.580	1.600	1.523	190,310
2023-08-25	1.550	1.590	1.550	1.560	1.485	45,300
2023-08-24	1.540	1.570	1.540	1.550	1.475	16,806
2023-08-23	1.560	1.560	1.510	1.540	1.466	46,900
2023-08-22	1.590	1.590	1.520	1.560	1.485	67,100
2023-08-21	1.530	1.570	1.510	1.560	1.485	116,715
2023-08-18	1.510	1.530	1.490	1.530	1.456	56,300
2023-08-17	1.510	1.530	1.510	1.530	1.456	23,700
2023-08-16	1.500	1.520	1.480	1.510	1.437	13,350
2023-08-15	1.480	1.490	1.480	1.480	1.409	24,103
2023-08-11	1.510	1.520	1.500	1.520	1.447	82,000
2023-08-10	1.470	1.520	1.470	1.510	1.437	56,200
2023-08-09	1.490	1.500	1.460	1.470	1.399	14,200
2023-08-08	1.510	1.510	1.470	1.470	1.399	39,001
2023-08-07	1.490	1.500	1.480	1.490	1.418	44,955
2023-08-04	1.530	1.550	1.480	1.490	1.418	463,260
2023-08-03	1.560	1.580	1.540	1.560	1.485	59,700
2023-08-02	1.580	1.580	1.560	1.580	1.504	63,904

← NewerPage 13 of 21 · 1,215 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.