N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.420	2.460	2.420	2.420	2.282	45,200
2022-11-02	2.480	2.480	2.420	2.420	2.282	62,905
2022-11-01	2.480	2.480	2.400	2.460	2.320	90,725
2022-10-31	2.440	2.480	2.420	2.460	2.320	55,350
2022-10-28	2.400	2.460	2.380	2.460	2.320	19,000
2022-10-27	2.380	2.440	2.380	2.400	2.263	11,700
2022-10-26	2.400	2.460	2.400	2.400	2.263	225,775
2022-10-25	2.400	2.420	2.380	2.380	2.245	14,605
2022-10-21	2.360	2.420	2.360	2.380	2.245	13,400
2022-10-20	2.360	2.420	2.360	2.420	2.282	20,005
2022-10-19	2.400	2.400	2.380	2.380	2.245	22,500
2022-10-18	2.320	2.380	2.320	2.380	2.245	18,501
2022-10-17	2.360	2.380	2.300	2.340	2.207	37,400
2022-10-12	2.420	2.420	2.360	2.360	2.226	23,300
2022-10-11	2.360	2.400	2.360	2.400	2.263	19,000
2022-10-10	2.380	2.420	2.380	2.380	2.245	104,100
2022-10-07	2.380	2.440	2.380	2.400	2.263	10,600
2022-10-06	2.420	2.460	2.400	2.400	2.263	36,410
2022-10-05	2.400	2.440	2.380	2.380	2.245	4,800
2022-10-04	2.380	2.400	2.360	2.360	2.226	73,300
2022-10-03	2.460	2.460	2.360	2.360	2.226	136,600
2022-09-30	2.380	2.400	2.360	2.360	2.226	78,700
2022-09-29	2.400	2.400	2.380	2.380	2.245	87,925
2022-09-28	2.460	2.460	2.400	2.400	2.263	129,400
2022-09-27	2.480	2.480	2.380	2.380	2.245	149,516
2022-09-26	2.460	2.480	2.440	2.440	2.301	134,004
2022-09-23	2.460	2.460	2.400	2.460	2.320	38,700
2022-09-22	2.400	2.460	2.400	2.460	2.320	68,011
2022-09-21	2.480	2.480	2.400	2.400	2.263	237,500
2022-09-20	2.500	2.500	2.420	2.440	2.301	643,626
2022-09-19	2.500	2.500	2.480	2.500	2.358	154,200
2022-09-16	2.500	2.500	2.480	2.480	2.339	79,404
2022-09-15	2.480	2.520	2.480	2.500	2.358	91,527
2022-09-14	2.520	2.520	2.480	2.480	2.339	235,409
2022-09-13	2.540	2.560	2.500	2.520	2.377	509,300
2022-09-12	2.580	2.580	2.540	2.540	2.395	174,184
2022-09-09	2.560	2.580	2.540	2.580	2.433	140,610
2022-09-08	2.620	2.620	2.540	2.580	2.433	194,230
2022-09-07	2.600	2.600	2.560	2.600	2.452	233,712
2022-09-06	2.560	2.600	2.560	2.580	2.433	321,307
2022-09-05	2.580	2.600	2.560	2.600	2.452	48,501
2022-09-02	2.600	2.620	2.580	2.580	2.433	160,002
2022-09-01	2.640	2.640	2.560	2.560	2.414	152,001
2022-08-31	2.580	2.680	2.560	2.560	2.414	348,842
2022-08-30	2.600	2.600	2.560	2.580	2.433	86,800
2022-08-29	2.600	2.620	2.540	2.600	2.452	154,433
2022-08-26	2.620	2.620	2.560	2.600	2.452	80,000
2022-08-25	2.560	2.640	2.560	2.580	2.433	283,500
2022-08-24	2.560	2.620	2.560	2.560	2.414	58,208
2022-08-23	2.600	2.600	2.520	2.600	2.452	86,910
2022-08-22	2.580	2.600	2.540	2.540	2.395	92,483
2022-08-19	2.620	2.620	2.560	2.580	2.433	167,800
2022-08-18	2.560	2.620	2.560	2.620	2.471	74,401
2022-08-17	2.560	2.600	2.560	2.560	2.414	57,901
2022-08-16	2.580	2.600	2.560	2.580	2.433	44,825
2022-08-15	2.580	2.620	2.560	2.580	2.433	61,550
2022-08-11	2.620	2.660	2.580	2.580	2.433	163,310
2022-08-10	2.640	2.660	2.600	2.600	2.452	196,309
2022-08-09	2.600	2.720	2.600	2.660	2.509	437,133
2022-08-08	2.580	2.600	2.580	2.600	2.452	199,604

← NewerPage 17 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.