N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.260	1.270	1.260	1.270	1.270	1,010
2026-04-17	1.260	1.260	1.260	1.260	1.260	500
2026-04-16	1.270	1.270	1.270	1.270	1.270	20,000
2026-04-10	1.240	1.290	1.220	1.290	1.290	10,100
2026-04-09	1.200	1.230	1.200	1.220	1.220	8,500
2026-04-08	1.170	1.200	1.170	1.200	1.200	300
2026-04-07	1.220	1.220	1.210	1.210	1.210	7,700
2026-04-03	1.220	1.220	1.220	1.220	1.220	6,000
2026-04-02	1.220	1.240	1.210	1.230	1.230	37,400
2026-04-01	1.170	1.280	1.170	1.260	1.260	13,800
2026-03-31	1.200	1.230	1.170	1.170	1.170	53,100
2026-03-30	1.290	1.290	1.160	1.200	1.200	33,602
2026-03-27	1.420	1.430	1.000	1.290	1.290	1,142,710
2026-03-25	1.380	1.410	1.380	1.410	1.410	2,200
2026-03-24	1.420	1.440	1.410	1.410	1.410	5,000
2026-03-23	1.470	1.470	1.410	1.410	1.410	10,500
2026-03-20	1.440	1.460	1.440	1.460	1.460	101,200
2026-03-19	1.430	1.480	1.430	1.480	1.480	204,301
2026-03-18	1.470	1.470	1.440	1.440	1.440	11,125
2026-03-17	1.470	1.470	1.470	1.470	1.470	50,700
2026-03-16	1.450	1.460	1.450	1.450	1.450	2,100
2026-03-13	1.440	1.440	1.440	1.440	1.440	8,100
2026-03-12	1.450	1.450	1.440	1.440	1.440	2,410
2026-03-11	1.480	1.480	1.470	1.470	1.435	273,001
2026-03-10	1.450	1.480	1.450	1.470	1.435	285,250
2026-03-09	1.460	1.460	1.460	1.460	1.425	3,100
2026-03-06	1.440	1.460	1.440	1.450	1.416	10,750
2026-03-05	1.420	1.430	1.420	1.430	1.396	102,300
2026-03-04	1.440	1.450	1.390	1.450	1.416	142,306
2026-03-02	1.460	1.470	1.450	1.450	1.416	109,058
2026-02-27	1.470	1.470	1.470	1.470	1.435	43,147
2026-02-26	1.450	1.480	1.450	1.450	1.416	60,012
2026-02-25	1.450	1.450	1.450	1.450	1.416	9,260
2026-02-24	1.460	1.460	1.450	1.450	1.416	90,220
2026-02-23	1.450	1.450	1.450	1.450	1.416	56,832
2026-02-20	1.460	1.460	1.450	1.450	1.416	67,501
2026-02-19	1.450	1.470	1.450	1.470	1.435	58,787
2026-02-18	1.440	1.460	1.440	1.460	1.425	100,275
2026-02-17	1.430	1.470	1.430	1.440	1.406	479,301
2026-02-16	1.420	1.420	1.420	1.420	1.386	19,000
2026-02-13	1.410	1.430	1.410	1.430	1.396	5,400
2026-02-12	1.400	1.430	1.400	1.430	1.396	568,537
2026-02-11	1.360	1.400	1.360	1.400	1.367	61,101
2026-02-10	1.450	1.450	1.340	1.340	1.308	125,405
2026-02-09	1.360	1.380	1.320	1.380	1.347	749,100
2026-02-06	1.390	1.410	1.380	1.380	1.347	20,904
2026-02-05	1.360	1.390	1.360	1.390	1.357	51,000
2026-02-04	1.360	1.400	1.360	1.390	1.357	10,200
2026-02-03	1.360	1.400	1.350	1.400	1.367	36,100
2026-02-02	1.360	1.400	1.360	1.400	1.367	3,700
2026-01-30	1.360	1.400	1.360	1.400	1.367	60,301
2026-01-29	1.350	1.400	1.350	1.400	1.367	22,100
2026-01-28	1.400	1.400	1.350	1.350	1.318	99,800
2026-01-27	1.400	1.400	1.400	1.400	1.367	1,043
2026-01-26	1.350	1.410	1.350	1.410	1.376	3,100
2026-01-23	1.350	1.400	1.350	1.400	1.367	113,599
2026-01-22	1.440	1.450	1.360	1.360	1.328	136,055
2026-01-21	1.340	1.390	1.340	1.390	1.357	59,601
2026-01-20	1.310	1.350	1.310	1.350	1.318	125,600
2026-01-19	1.300	1.310	1.300	1.310	1.279	747,350

← NewerPage 3 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.