N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.980	2.060	1.980	1.990	1.894	107,400
2023-04-28	1.970	2.000	1.970	1.990	1.894	26,500
2023-04-27	2.020	2.040	1.930	1.970	1.875	70,700
2023-04-26	2.020	2.060	2.000	2.040	1.941	87,002
2023-04-25	2.060	2.100	1.980	1.980	1.884	77,000
2023-04-24	2.120	2.120	2.060	2.080	1.980	21,500
2023-04-21	2.100	2.120	2.060	2.060	1.960	58,200
2023-04-20	2.120	2.120	2.080	2.080	1.980	12,100
2023-04-19	2.100	2.120	2.100	2.120	2.018	11,000
2023-04-18	2.140	2.160	2.080	2.140	2.037	142,200
2023-04-17	2.100	2.200	2.100	2.100	1.999	316,510
2023-04-12	2.060	2.140	2.060	2.060	1.960	168,510
2023-04-11	2.080	2.120	2.060	2.060	1.960	51,800
2023-04-10	2.060	2.120	2.040	2.040	1.941	89,805
2023-04-07	2.040	2.120	2.040	2.060	1.960	78,300
2023-04-05	2.100	2.100	2.060	2.060	1.960	134,200
2023-04-04	2.120	2.160	2.080	2.100	1.999	53,901
2023-04-03	2.100	2.160	2.080	2.120	2.018	95,500
2023-03-31	2.160	2.160	2.080	2.100	1.999	98,905
2023-03-30	2.120	2.120	2.100	2.120	2.018	110,100
2023-03-29	2.120	2.220	2.100	2.120	2.018	168,238
2023-03-28	2.140	2.240	2.140	2.180	2.075	156,112
2023-03-27	2.140	2.160	2.100	2.100	1.999	37,310
2023-03-24	2.120	2.200	2.120	2.140	2.037	50,200
2023-03-23	2.120	2.140	2.100	2.120	2.018	30,750
2023-03-22	2.120	2.140	2.120	2.120	2.018	43,900
2023-03-21	2.120	2.120	2.100	2.120	2.018	48,400
2023-03-20	2.100	2.140	2.080	2.100	1.999	49,105
2023-03-17	2.100	2.160	2.100	2.120	2.018	78,700
2023-03-16	2.060	2.120	2.000	2.120	2.018	73,505
2023-03-15	2.180	2.300	2.000	2.060	1.960	138,206
2023-03-14	2.080	2.120	1.930	1.960	1.865	445,100
2023-03-13	2.100	2.160	2.080	2.080	1.980	169,800
2023-03-10	2.260	2.260	2.160	2.160	2.056	94,501
2023-03-09	2.260	2.260	2.160	2.220	2.113	128,000
2023-03-08	2.200	2.260	2.160	2.260	2.151	43,605
2023-03-07	2.180	2.240	2.160	2.220	2.094	65,706
2023-03-03	2.140	2.160	2.100	2.140	2.018	51,000
2023-03-02	2.240	2.240	2.040	2.140	2.018	362,604
2023-03-01	2.260	2.260	2.220	2.220	2.094	59,501
2023-02-28	2.260	2.380	2.240	2.260	2.131	375,205
2023-02-27	2.280	2.280	2.240	2.260	2.131	106,244
2023-02-24	2.300	2.320	2.220	2.280	2.150	329,705
2023-02-23	2.360	2.360	2.300	2.300	2.169	189,317
2023-02-22	2.360	2.360	2.300	2.300	2.169	87,700
2023-02-21	2.300	2.360	2.300	2.360	2.226	155,300
2023-02-20	2.280	2.360	2.280	2.300	2.169	391,101
2023-02-17	2.300	2.360	2.240	2.280	2.150	93,919
2023-02-16	2.200	2.420	2.200	2.280	2.150	585,007
2023-02-15	2.280	2.380	2.200	2.220	2.094	1,104,208
2023-02-14	2.460	2.480	2.240	2.280	2.150	2,050,911
2023-02-13	2.600	2.620	2.420	2.440	2.301	1,109,537
2023-02-10	2.600	2.700	2.540	2.540	2.395	1,866,220
2023-02-09	2.560	2.640	2.560	2.600	2.452	1,058,001
2023-02-08	2.640	2.820	2.560	2.560	2.414	5,273,900
2023-02-07	2.660	2.660	2.600	2.600	2.452	1,753,997
2023-02-06	2.620	2.760	2.600	2.660	2.509	11,269,800
2023-02-03	2.260	2.820	2.260	2.560	2.414	40,213,887
2023-02-02	2.200	2.200	2.140	2.180	2.056	246,242
2023-02-01	2.180	2.220	2.160	2.180	2.056	460,954

← NewerPage 15 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.