N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.560	2.600	2.560	2.580	2.433	107,600
2022-08-04	2.540	2.620	2.520	2.580	2.433	221,310
2022-08-03	2.560	2.580	2.540	2.540	2.395	192,403
2022-08-02	2.580	2.620	2.560	2.560	2.414	123,601
2022-08-01	2.580	2.620	2.520	2.600	2.452	325,561
2022-07-27	2.540	2.560	2.520	2.540	2.395	133,600
2022-07-26	2.560	2.580	2.540	2.540	2.395	54,906
2022-07-25	2.520	2.580	2.500	2.560	2.414	261,976
2022-07-22	2.520	2.540	2.480	2.520	2.377	255,124
2022-07-21	2.500	2.520	2.480	2.500	2.358	214,200
2022-07-20	2.580	2.580	2.500	2.520	2.377	66,308
2022-07-19	2.520	2.600	2.480	2.500	2.358	243,354
2022-07-18	2.520	2.560	2.500	2.500	2.358	202,001
2022-07-15	2.640	2.640	2.480	2.500	2.358	636,501
2022-07-14	2.620	2.620	2.560	2.560	2.414	482,457
2022-07-12	2.600	2.640	2.580	2.580	2.433	212,501
2022-07-11	2.620	2.620	2.580	2.600	2.452	339,200
2022-07-08	2.640	2.700	2.600	2.600	2.452	643,701
2022-07-07	2.600	2.700	2.600	2.640	2.490	867,217
2022-07-06	2.660	2.680	2.600	2.600	2.452	2,589,530
2022-07-05	2.680	3.240	2.620	2.640	2.490	19,700,619
2022-07-04	2.660	2.660	2.600	2.620	2.471	321,851
2022-07-01	2.720	2.740	2.660	2.660	2.509	393,301
2022-06-30	2.680	2.720	2.660	2.680	2.528	294,000
2022-06-29	2.700	2.740	2.680	2.700	2.546	338,020
2022-06-28	2.680	2.740	2.680	2.700	2.546	231,004
2022-06-27	2.680	2.700	2.660	2.680	2.528	369,200
2022-06-24	2.760	2.760	2.660	2.680	2.528	98,205
2022-06-23	2.700	2.740	2.680	2.680	2.528	278,829
2022-06-22	2.740	2.760	2.700	2.700	2.546	366,912
2022-06-21	2.700	2.780	2.700	2.740	2.584	326,015
2022-06-20	2.720	2.740	2.700	2.700	2.546	236,035
2022-06-17	2.700	2.780	2.640	2.700	2.546	1,113,850
2022-06-16	2.780	2.820	2.720	2.740	2.584	651,500
2022-06-15	2.820	2.820	2.740	2.800	2.641	560,700
2022-06-14	2.800	2.880	2.760	2.800	2.641	633,700
2022-06-13	2.880	2.880	2.760	2.800	2.641	838,715
2022-06-10	2.860	2.920	2.860	2.880	2.716	413,003
2022-06-09	2.900	2.920	2.840	2.840	2.678	824,403
2022-06-08	2.860	3.020	2.860	2.880	2.716	1,415,302
2022-06-07	2.820	3.080	2.820	2.860	2.697	4,145,175
2022-06-06	2.880	2.900	2.800	2.820	2.660	707,600
2022-06-02	2.900	2.960	2.820	2.840	2.678	612,902
2022-06-01	2.920	2.920	2.840	2.860	2.697	969,651
2022-05-31	2.940	2.960	2.920	2.940	2.773	166,200
2022-05-30	3.000	3.000	2.920	2.920	2.754	540,503
2022-05-27	2.960	2.960	2.920	2.920	2.754	312,900
2022-05-26	2.920	2.980	2.920	2.920	2.754	277,477
2022-05-25	2.940	2.960	2.920	2.920	2.754	122,301
2022-05-24	2.960	3.000	2.920	2.940	2.773	801,600
2022-05-23	2.940	2.960	2.860	2.920	2.754	530,800
2022-05-20	2.900	2.960	2.860	2.860	2.697	806,700
2022-05-19	2.840	2.940	2.840	2.860	2.697	297,500
2022-05-18	2.860	2.980	2.840	2.880	2.716	772,300
2022-05-17	2.700	2.920	2.700	2.840	2.678	1,692,000
2022-05-13	2.960	3.060	2.660	2.660	2.509	5,762,900
2022-05-12	3.080	3.080	2.940	2.980	2.810	2,354,500
2022-05-11	3.080	3.220	2.940	3.060	2.886	8,619,800
2022-05-10	3.000	3.080	3.000	3.060	2.886	1,201,100
2022-05-09	3.000	3.060	2.940	3.000	2.829	1,323,700

← NewerPage 18 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.