N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.780	1.780	1.760	1.770	1.770	110,400
2026-07-17	1.790	1.790	1.750	1.780	1.780	311,515
2026-07-16	1.860	1.860	1.790	1.790	1.790	231,943
2026-07-15	1.880	1.880	1.830	1.840	1.840	157,807
2026-07-14	1.810	1.870	1.780	1.840	1.840	230,717
2026-07-13	1.800	1.810	1.790	1.800	1.800	98,800
2026-07-10	1.800	1.830	1.800	1.800	1.800	113,300
2026-07-09	1.800	1.850	1.790	1.790	1.790	316,000
2026-07-08	1.810	1.810	1.800	1.800	1.800	49,217
2026-07-07	1.830	1.830	1.810	1.810	1.810	25,500
2026-07-06	1.820	1.820	1.800	1.810	1.810	450,915
2026-07-03	1.820	1.840	1.810	1.820	1.820	349,501
2026-07-02	1.840	1.840	1.830	1.830	1.830	129,309
2026-07-01	1.870	1.880	1.840	1.870	1.870	558,821
2026-06-30	1.920	1.930	1.870	1.870	1.870	308,100
2026-06-29	1.940	1.940	1.900	1.920	1.920	44,302
2026-06-26	1.940	1.940	1.880	1.910	1.910	183,300
2026-06-25	1.970	1.970	1.920	1.930	1.930	241,231
2026-06-24	1.930	1.990	1.930	1.950	1.950	160,800
2026-06-23	2.080	2.080	1.940	1.940	1.940	562,000
2026-06-22	2.140	2.160	2.060	2.080	2.080	601,701
2026-06-19	2.160	2.340	2.060	2.140	2.140	4,966,220
2026-06-18	1.880	2.040	1.870	1.950	1.950	376,100
2026-06-17	1.880	1.880	1.830	1.870	1.870	7,800
2026-06-16	1.910	1.910	1.890	1.890	1.890	35,000
2026-06-15	1.920	1.920	1.870	1.910	1.910	11,002
2026-06-12	1.900	1.920	1.890	1.920	1.920	23,900
2026-06-11	1.930	1.930	1.900	1.900	1.900	35,400
2026-06-10	1.870	1.880	1.800	1.880	1.880	76,202
2026-06-09	1.880	1.920	1.800	1.870	1.870	123,100
2026-06-08	1.990	1.990	1.880	1.880	1.880	304,900
2026-06-05	2.060	2.060	1.990	2.020	2.020	655,100
2026-06-04	2.160	2.160	2.060	2.080	2.080	188,752
2026-06-02	2.160	2.300	2.160	2.180	2.180	535,351
2026-05-29	2.160	2.260	2.160	2.160	2.160	566,988
2026-05-28	2.100	2.240	2.100	2.160	2.160	821,200
2026-05-27	2.200	2.380	2.120	2.160	2.160	3,623,409
2026-05-26	1.820	2.200	1.760	2.000	2.000	3,118,889
2026-05-25	1.780	1.870	1.710	1.750	1.750	961,797
2026-05-22	1.340	1.670	1.340	1.670	1.670	1,617,709
2026-05-21	1.340	1.340	1.280	1.280	1.280	61,101
2026-05-20	1.340	1.340	1.280	1.340	1.340	1,601
2026-05-18	1.340	1.340	1.340	1.340	1.340	300
2026-05-15	1.320	1.320	1.280	1.280	1.280	2,900
2026-05-14	1.210	1.330	1.210	1.320	1.320	748,320
2026-05-13	1.240	1.240	1.240	1.240	1.240	100
2026-05-12	1.220	1.230	1.210	1.220	1.220	7,800
2026-05-11	1.230	1.240	1.210	1.210	1.210	7,700
2026-05-08	1.200	1.220	1.200	1.210	1.210	9,018
2026-05-07	1.220	1.220	1.200	1.200	1.200	33,600
2026-05-06	1.210	1.230	1.210	1.220	1.220	3,325
2026-05-05	1.220	1.240	1.210	1.230	1.230	15,132
2026-04-30	1.230	1.240	1.220	1.240	1.240	8,302
2026-04-29	1.250	1.250	1.250	1.250	1.250	2,100
2026-04-28	1.240	1.250	1.230	1.250	1.250	2,400
2026-04-27	1.240	1.240	1.240	1.240	1.240	6,301
2026-04-24	1.240	1.240	1.230	1.240	1.240	6,600
2026-04-23	1.270	1.270	1.240	1.240	1.240	90,200
2026-04-22	1.280	1.280	1.240	1.250	1.250	21,901
2026-04-21	1.270	1.270	1.230	1.230	1.230	22,110

← NewerPage 2 of 21 · 1,213 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.