N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.590	1.590	1.560	1.590	1.513	113,701
2023-07-27	1.570	1.620	1.550	1.620	1.542	72,500
2023-07-26	1.580	1.580	1.550	1.580	1.504	65,000
2023-07-25	1.580	1.600	1.550	1.600	1.523	38,801
2023-07-24	1.590	1.590	1.560	1.590	1.513	102,502
2023-07-21	1.570	1.590	1.570	1.590	1.513	136,700
2023-07-20	1.620	1.620	1.550	1.570	1.494	230,801
2023-07-19	1.640	1.640	1.620	1.630	1.551	17,265
2023-07-18	1.630	1.640	1.630	1.640	1.561	11,901
2023-07-17	1.640	1.650	1.600	1.640	1.561	85,800
2023-07-14	1.660	1.670	1.650	1.660	1.580	34,700
2023-07-13	1.670	1.670	1.620	1.650	1.570	37,500
2023-07-12	1.640	1.660	1.630	1.660	1.580	116,701
2023-07-11	1.630	1.660	1.620	1.660	1.580	79,101
2023-07-10	1.630	1.640	1.620	1.630	1.551	37,800
2023-07-07	1.620	1.650	1.600	1.620	1.542	60,803
2023-07-06	1.630	1.630	1.600	1.600	1.523	53,000
2023-07-05	1.600	1.640	1.590	1.620	1.542	38,551
2023-07-04	1.600	1.620	1.590	1.610	1.532	14,400
2023-07-03	1.570	1.610	1.570	1.580	1.504	107,520
2023-06-30	1.590	1.610	1.560	1.560	1.485	78,405
2023-06-29	1.590	1.620	1.550	1.580	1.504	148,942
2023-06-28	1.810	1.960	1.600	1.610	1.532	813,424
2023-06-27	1.900	1.930	1.890	1.900	1.808	3,300
2023-06-26	1.930	1.930	1.880	1.890	1.799	115,700
2023-06-23	1.930	1.930	1.900	1.910	1.818	99,900
2023-06-22	1.950	1.950	1.930	1.930	1.837	95,205
2023-06-21	1.940	1.970	1.930	1.940	1.846	65,413
2023-06-20	1.940	1.970	1.940	1.940	1.846	65,900
2023-06-19	1.970	1.970	1.940	1.950	1.856	36,100
2023-06-16	1.970	2.000	1.960	1.960	1.865	34,307
2023-06-15	1.970	1.980	1.960	1.960	1.865	18,902
2023-06-14	1.970	1.990	1.950	1.970	1.875	80,800
2023-06-13	1.970	1.980	1.950	1.960	1.865	123,900
2023-06-12	1.980	1.980	1.960	1.960	1.865	107,617
2023-06-09	1.980	2.000	1.980	1.990	1.894	64,100
2023-06-08	1.990	1.990	1.970	1.980	1.884	51,300
2023-06-07	1.960	2.040	1.960	1.980	1.884	4,700
2023-06-06	2.000	2.020	1.960	1.960	1.865	30,600
2023-06-02	1.970	1.990	1.940	1.990	1.894	103,004
2023-06-01	1.970	2.000	1.970	1.970	1.875	70,201
2023-05-31	2.000	2.000	1.970	1.980	1.884	25,400
2023-05-30	2.020	2.020	1.970	1.980	1.884	31,601
2023-05-29	2.000	2.000	1.980	2.000	1.903	41,260
2023-05-26	2.000	2.000	1.970	2.000	1.903	10,400
2023-05-25	2.040	2.040	1.990	2.000	1.903	40,800
2023-05-24	2.040	2.060	1.980	2.040	1.941	57,300
2023-05-23	1.960	1.980	1.960	1.970	1.875	17,600
2023-05-22	1.950	2.000	1.950	1.950	1.856	41,100
2023-05-19	2.040	2.060	1.950	1.950	1.856	62,000
2023-05-18	2.040	2.040	1.990	1.990	1.894	42,701
2023-05-17	2.020	2.020	1.970	1.970	1.875	29,501
2023-05-16	2.000	2.040	2.000	2.020	1.922	19,800
2023-05-15	1.960	2.100	1.940	2.000	1.903	93,500
2023-05-12	2.020	2.020	1.950	1.950	1.856	177,400
2023-05-11	2.080	2.080	2.020	2.020	1.922	47,301
2023-05-10	2.080	2.080	2.000	2.000	1.903	86,202
2023-05-09	2.020	2.080	2.000	2.040	1.941	26,100
2023-05-08	2.020	2.020	2.020	2.020	1.922	6,200
2023-05-03	1.980	2.040	1.980	2.020	1.922	60,415

← NewerPage 14 of 21 · 1,210 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.