N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.180	2.200	2.120	2.160	2.037	458,604
2023-01-30	2.120	2.120	2.060	2.100	1.981	525,001
2023-01-27	2.120	2.180	2.120	2.120	1.999	175,800
2023-01-26	2.220	2.220	2.140	2.140	2.018	106,914
2023-01-25	2.200	2.280	2.180	2.220	2.094	400,105
2023-01-24	2.200	2.200	2.180	2.200	2.075	32,100
2023-01-23	2.220	2.220	2.160	2.160	2.037	62,100
2023-01-20	2.180	2.260	2.180	2.200	2.075	38,400
2023-01-19	2.200	2.200	2.180	2.200	2.075	6,700
2023-01-18	2.220	2.220	2.200	2.200	2.075	35,850
2023-01-17	2.140	2.200	2.140	2.200	2.075	118,601
2023-01-16	2.160	2.200	2.160	2.180	2.056	52,400
2023-01-13	2.160	2.200	2.140	2.160	2.037	100,321
2023-01-12	2.140	2.160	2.120	2.160	2.037	54,600
2023-01-11	2.140	2.180	2.120	2.120	1.999	101,805
2023-01-10	2.140	2.140	2.100	2.120	1.999	251,100
2023-01-09	2.140	2.200	2.120	2.140	2.018	154,355
2023-01-06	2.120	2.140	2.100	2.120	1.999	89,900
2023-01-05	2.120	2.120	2.080	2.100	1.981	203,401
2023-01-04	2.120	2.160	2.100	2.120	1.999	140,310
2023-01-03	2.120	2.140	2.100	2.120	1.999	104,000
2022-12-30	2.120	2.120	2.080	2.100	1.981	261,400
2022-12-29	2.120	2.220	2.100	2.120	1.999	137,725
2022-12-28	2.080	2.120	2.080	2.100	1.981	43,900
2022-12-27	2.100	2.120	2.060	2.100	1.981	46,200
2022-12-26	2.100	2.120	2.080	2.100	1.981	7,150
2022-12-23	2.100	2.100	2.060	2.100	1.981	93,405
2022-12-22	2.080	2.140	2.080	2.120	1.999	64,501
2022-12-21	2.080	2.120	2.060	2.080	1.962	95,101
2022-12-20	2.120	2.140	2.040	2.060	1.943	89,800
2022-12-19	2.160	2.200	2.120	2.120	1.999	63,900
2022-12-16	2.120	2.200	2.080	2.120	1.999	241,412
2022-12-15	2.120	2.240	2.080	2.080	1.962	301,317
2022-12-14	2.220	2.220	2.120	2.140	2.018	107,615
2022-12-13	2.220	2.260	2.160	2.240	2.113	215,200
2022-12-09	2.160	2.240	2.140	2.220	2.094	293,603
2022-12-08	2.140	2.160	2.120	2.120	1.999	73,400
2022-12-07	2.180	2.260	2.120	2.140	2.018	124,600
2022-12-06	2.100	2.300	2.100	2.160	2.037	759,700
2022-12-02	2.100	2.120	2.080	2.100	1.981	102,414
2022-12-01	2.100	2.140	2.080	2.080	1.962	128,500
2022-11-30	2.080	2.140	2.060	2.080	1.962	158,100
2022-11-29	2.100	2.120	2.040	2.040	1.924	56,800
2022-11-28	2.060	2.100	2.040	2.040	1.924	59,110
2022-11-25	2.080	2.160	2.060	2.060	1.943	97,369
2022-11-24	2.100	2.200	2.040	2.060	1.943	94,501
2022-11-23	2.080	2.100	2.040	2.060	1.943	85,900
2022-11-22	2.140	2.160	2.080	2.100	1.981	63,305
2022-11-21	2.120	2.180	2.120	2.140	2.018	28,902
2022-11-18	2.160	2.240	2.160	2.160	2.037	34,400
2022-11-17	2.220	2.320	2.100	2.200	2.075	297,826
2022-11-16	2.340	2.340	2.220	2.220	2.094	26,000
2022-11-15	2.260	2.260	2.200	2.220	2.094	120,800
2022-11-14	2.200	2.280	2.140	2.240	2.113	425,926
2022-11-11	2.300	2.320	2.240	2.280	2.150	196,502
2022-11-10	2.400	2.400	2.260	2.320	2.188	365,937
2022-11-09	2.460	2.460	2.380	2.400	2.263	58,800
2022-11-08	2.460	2.460	2.400	2.420	2.282	71,920
2022-11-07	2.480	2.480	2.420	2.480	2.339	10,150
2022-11-04	2.420	2.480	2.400	2.480	2.339	108,201

← NewerPage 16 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.