N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.680	2.680	2.640	2.680	2.500	81,200
2022-02-01	2.700	2.700	2.660	2.680	2.500	40,000
2022-01-31	2.700	2.700	2.620	2.700	2.519	51,900
2022-01-28	2.620	2.700	2.620	2.660	2.482	63,700
2022-01-27	2.660	2.660	2.620	2.660	2.482	69,000
2022-01-26	2.640	2.680	2.640	2.660	2.482	24,500
2022-01-25	2.660	2.680	2.640	2.640	2.463	74,000
2022-01-24	2.740	2.740	2.640	2.660	2.482	318,400
2022-01-21	2.700	2.700	2.680	2.680	2.500	66,600
2022-01-20	2.740	2.740	2.680	2.700	2.519	295,500
2022-01-19	2.720	2.720	2.660	2.720	2.538	585,500
2022-01-18	2.720	2.740	2.700	2.720	2.538	190,200
2022-01-17	2.740	2.760	2.720	2.720	2.538	73,100
2022-01-14	2.780	2.780	2.740	2.740	2.556	124,700
2022-01-13	2.760	2.780	2.740	2.780	2.594	78,400
2022-01-12	2.740	2.760	2.720	2.720	2.538	50,600
2022-01-11	2.740	2.780	2.720	2.720	2.538	97,000
2022-01-10	2.780	2.780	2.720	2.740	2.556	155,100
2022-01-07	2.740	2.740	2.720	2.720	2.538	92,600
2022-01-06	2.780	2.780	2.720	2.740	2.556	262,100
2022-01-05	2.720	2.760	2.720	2.760	2.575	94,200
2022-01-04	2.760	2.780	2.700	2.740	2.556	350,500
2021-12-30	2.760	2.800	2.760	2.760	2.575	113,700
2021-12-29	2.760	2.780	2.760	2.760	2.575	196,100
2021-12-28	2.800	2.820	2.800	2.800	2.612	172,500
2021-12-27	2.820	2.820	2.800	2.800	2.612	129,900
2021-12-24	2.820	2.840	2.800	2.820	2.631	66,900
2021-12-23	2.800	2.860	2.800	2.840	2.650	185,600
2021-12-22	2.840	2.860	2.800	2.820	2.631	419,900
2021-12-21	2.880	2.880	2.820	2.820	2.631	604,800
2021-12-20	2.780	2.900	2.740	2.880	2.687	567,900
2021-12-17	2.880	2.880	2.740	2.800	2.612	388,600
2021-12-16	2.880	2.920	2.820	2.860	2.668	1,251,300
2021-12-15	2.740	3.060	2.740	2.840	2.650	4,987,500
2021-12-14	2.700	2.720	2.680	2.700	2.519	107,300
2021-12-13	2.720	2.740	2.700	2.720	2.538	110,300
2021-12-09	2.700	2.720	2.680	2.700	2.519	265,000
2021-12-08	2.680	2.720	2.680	2.700	2.519	58,000
2021-12-07	2.700	2.720	2.660	2.720	2.538	40,100
2021-12-03	2.680	2.780	2.680	2.700	2.519	68,200
2021-12-02	2.680	2.680	2.660	2.680	2.500	164,400
2021-12-01	2.680	2.700	2.680	2.680	2.500	99,700
2021-11-30	2.720	2.760	2.660	2.700	2.519	566,500
2021-11-29	2.700	2.820	2.700	2.720	2.538	406,300
2021-11-26	2.860	2.860	2.800	2.800	2.612	515,600
2021-11-25	2.860	2.900	2.860	2.860	2.668	280,000
2021-11-24	2.880	2.880	2.840	2.860	2.668	410,000
2021-11-23	2.820	2.920	2.800	2.860	2.668	946,100
2021-11-22	2.800	2.840	2.800	2.800	2.612	173,200
2021-11-19	2.780	2.820	2.780	2.820	2.631	206,600
2021-11-18	2.800	2.820	2.800	2.820	2.631	82,100
2021-11-17	2.820	2.840	2.780	2.840	2.650	322,700
2021-11-16	2.800	2.840	2.800	2.840	2.650	170,900
2021-11-15	2.740	2.800	2.740	2.800	2.612	233,300
2021-11-12	2.760	2.760	2.720	2.740	2.556	257,100
2021-11-11	2.720	2.760	2.720	2.760	2.575	40,700
2021-11-10	2.760	2.760	2.740	2.740	2.556	149,400
2021-11-09	2.740	2.780	2.740	2.740	2.556	45,900
2021-11-08	2.760	2.800	2.740	2.740	2.556	58,300
2021-11-05	2.800	2.840	2.760	2.760	2.575	303,400

← NewerPage 20 of 21 · 1,210 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.