N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.000	3.060	2.940	3.000	2.829	1,323,700
2022-05-06	2.980	3.040	2.940	3.000	2.829	735,300
2022-05-05	3.000	3.060	2.960	3.000	2.829	888,300
2022-05-03	3.100	3.180	3.000	3.000	2.829	3,876,500
2022-04-29	3.000	3.140	3.000	3.100	2.924	3,851,100
2022-04-28	2.920	3.060	2.920	3.020	2.848	1,553,100
2022-04-27	2.980	2.980	2.860	2.920	2.754	938,400
2022-04-26	3.020	3.020	2.940	3.000	2.829	828,800
2022-04-25	2.880	3.020	2.880	3.000	2.829	1,482,400
2022-04-22	2.960	2.980	2.900	2.920	2.754	574,600
2022-04-21	3.020	3.060	2.920	2.980	2.810	1,742,800
2022-04-20	3.080	3.080	2.960	3.040	2.867	794,200
2022-04-19	2.900	3.080	2.900	3.040	2.867	1,887,000
2022-04-18	2.840	2.960	2.840	2.940	2.773	505,800
2022-04-12	3.000	3.000	2.880	2.880	2.716	1,540,100
2022-04-11	3.040	3.060	2.920	2.920	2.754	1,824,600
2022-04-08	2.900	3.040	2.880	3.020	2.848	2,409,600
2022-04-07	2.840	2.920	2.840	2.900	2.735	1,894,800
2022-04-05	2.940	3.000	2.900	2.900	2.735	3,747,400
2022-04-04	3.340	3.340	3.080	3.140	2.961	7,940,200
2022-04-01	3.260	3.340	3.260	3.300	3.112	1,980,100
2022-03-31	3.340	3.340	3.260	3.300	3.112	2,665,500
2022-03-30	3.360	3.480	3.280	3.340	3.150	12,575,900
2022-03-29	3.340	3.400	3.300	3.320	3.131	4,032,300
2022-03-28	3.300	3.360	3.260	3.300	3.112	3,172,500
2022-03-25	3.400	3.560	3.220	3.260	3.075	24,069,600
2022-03-24	3.320	3.840	3.320	3.460	3.263	115,755,906
2022-03-23	3.320	3.340	3.260	3.300	3.112	2,998,408
2022-03-22	3.200	3.400	3.200	3.320	3.131	20,383,500
2022-03-21	3.220	3.280	3.160	3.180	2.999	3,118,200
2022-03-18	3.340	3.420	3.180	3.260	3.075	10,809,900
2022-03-17	3.240	3.440	3.160	3.360	3.169	24,511,801
2022-03-16	3.220	3.400	3.120	3.180	2.999	29,027,100
2022-03-15	3.040	3.320	3.040	3.300	3.112	63,394,801
2022-03-14	2.900	2.960	2.840	2.960	2.792	1,168,000
2022-03-11	2.800	2.920	2.800	2.860	2.697	206,400
2022-03-10	2.880	2.980	2.820	2.820	2.660	289,200
2022-03-09	2.840	2.940	2.760	2.900	2.735	440,300
2022-03-08	2.780	2.840	2.660	2.840	2.678	743,800
2022-03-07	2.940	2.940	2.780	2.800	2.612	815,200
2022-03-04	2.940	3.100	2.900	2.940	2.743	4,614,200
2022-03-03	2.840	3.000	2.840	2.920	2.724	469,300
2022-03-02	2.900	2.900	2.840	2.840	2.650	254,100
2022-03-01	2.920	2.920	2.780	2.900	2.706	676,900
2022-02-28	2.900	2.920	2.820	2.880	2.687	242,800
2022-02-25	2.860	2.920	2.840	2.900	2.706	405,700
2022-02-24	3.000	3.000	2.760	2.800	2.612	2,004,900
2022-02-23	3.020	3.060	2.960	3.000	2.799	6,232,600
2022-02-22	2.880	3.200	2.800	3.140	2.930	15,385,700
2022-02-21	2.860	2.980	2.740	2.900	2.706	2,126,000
2022-02-18	2.820	2.880	2.780	2.800	2.612	919,000
2022-02-17	2.780	2.820	2.760	2.800	2.612	1,110,100
2022-02-15	2.660	2.720	2.660	2.720	2.538	463,700
2022-02-14	2.620	2.680	2.580	2.640	2.463	318,000
2022-02-11	2.640	2.700	2.620	2.640	2.463	253,000
2022-02-10	2.680	2.680	2.640	2.660	2.482	48,200
2022-02-09	2.620	2.700	2.620	2.640	2.463	184,300
2022-02-08	2.660	2.660	2.600	2.640	2.463	350,000
2022-02-07	2.680	2.680	2.660	2.660	2.482	24,900
2022-02-04	2.680	2.700	2.680	2.680	2.500	83,000

← NewerPage 19 of 21 · 1,216 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.