N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.300	1.310	1.300	1.310	1.279	747,350
2026-01-16	1.300	1.300	1.300	1.300	1.269	288,201
2026-01-15	1.300	1.300	1.300	1.300	1.269	41,700
2026-01-14	1.300	1.300	1.290	1.300	1.269	182,500
2026-01-13	1.330	1.350	1.300	1.300	1.269	181,512
2026-01-12	1.310	1.310	1.310	1.310	1.279	35,300
2026-01-09	1.320	1.330	1.310	1.310	1.279	38,100
2026-01-08	1.310	1.330	1.310	1.310	1.279	57,500
2026-01-07	1.310	1.320	1.310	1.310	1.279	18,100
2026-01-06	1.310	1.310	1.300	1.310	1.279	55,101
2026-01-05	1.310	1.310	1.310	1.310	1.279	8,715
2025-12-30	1.310	1.310	1.300	1.310	1.279	26,400
2025-12-29	1.320	1.320	1.320	1.320	1.289	1,000
2025-12-26	1.340	1.350	1.340	1.350	1.318	102,800
2025-12-25	1.310	1.370	1.310	1.320	1.289	9,500
2025-12-24	1.300	1.310	1.300	1.310	1.279	73,200
2025-12-23	1.310	1.310	1.300	1.300	1.269	91,202
2025-12-22	1.300	1.320	1.300	1.320	1.289	50,000
2025-12-19	1.320	1.440	1.300	1.350	1.318	30,300
2025-12-18	1.310	1.310	1.300	1.300	1.269	140,101
2025-12-17	1.300	1.330	1.290	1.310	1.279	710,502
2025-12-16	1.350	1.350	1.350	1.350	1.318	257
2025-12-15	1.300	1.350	1.300	1.350	1.318	18,900
2025-12-12	1.300	1.370	1.290	1.300	1.269	76,405
2025-12-11	1.290	1.310	1.290	1.310	1.279	52,601
2025-12-09	1.260	1.310	1.260	1.290	1.259	43,700
2025-12-08	1.260	1.270	1.260	1.260	1.230	58,900
2025-12-04	1.260	1.290	1.260	1.260	1.230	39,401
2025-12-03	1.260	1.260	1.260	1.260	1.230	32,100
2025-12-02	1.260	1.290	1.240	1.250	1.220	28,900
2025-12-01	1.240	1.280	1.240	1.260	1.230	46,202
2025-11-28	1.250	1.250	1.240	1.240	1.211	40,030
2025-11-27	1.230	1.260	1.230	1.260	1.230	16,408
2025-11-26	1.250	1.270	1.250	1.260	1.230	21,401
2025-11-25	1.260	1.290	1.240	1.270	1.240	106,500
2025-11-24	1.290	1.370	1.220	1.260	1.230	681,459
2025-11-21	1.150	1.170	1.150	1.170	1.142	18,400
2025-11-20	1.160	1.160	1.160	1.160	1.132	2,500
2025-11-19	1.160	1.160	1.160	1.160	1.132	2,000
2025-11-18	1.180	1.200	1.170	1.170	1.142	35,600
2025-11-17	1.130	1.230	1.130	1.230	1.201	3,719
2025-11-14	1.160	1.160	1.150	1.150	1.123	6,800
2025-11-13	1.180	1.180	1.150	1.180	1.152	15,200
2025-11-12	1.160	1.160	1.140	1.140	1.113	1,800
2025-11-11	1.140	1.180	1.140	1.180	1.152	2,900
2025-11-10	1.150	1.150	1.130	1.130	1.103	14,500
2025-11-07	1.130	1.160	1.130	1.160	1.132	1,100
2025-11-06	1.120	1.170	1.120	1.130	1.103	43,600
2025-11-05	1.130	1.130	1.120	1.120	1.093	5,500
2025-11-04	1.120	1.140	1.120	1.130	1.103	64,900
2025-11-03	1.120	1.120	1.120	1.120	1.093	10,600
2025-10-31	1.120	1.160	1.120	1.150	1.123	27,200
2025-10-30	1.130	1.180	1.130	1.140	1.113	14,675
2025-10-29	1.120	1.140	1.120	1.140	1.113	603,001
2025-10-28	1.190	1.190	1.110	1.140	1.113	35,901
2025-10-27	1.240	1.240	1.190	1.190	1.162	2,600
2025-10-24	1.340	1.340	1.240	1.240	1.211	17,001
2025-10-22	1.210	1.220	1.210	1.220	1.191	2,400
2025-10-21	1.200	1.280	1.200	1.210	1.181	126,500
2025-10-20	1.180	1.340	1.180	1.200	1.171	76,882

← NewerPage 4 of 21 · 1,211 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.