N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.160	1.180	1.150	1.180	1.152	35,005
2025-10-16	1.130	1.160	1.130	1.150	1.123	20,000
2025-10-15	1.120	1.130	1.120	1.130	1.103	73,000
2025-10-14	1.140	1.140	1.120	1.130	1.103	67,004
2025-10-10	1.150	1.170	1.130	1.150	1.123	38,900
2025-10-09	1.160	1.160	1.140	1.140	1.113	61,200
2025-10-08	1.160	1.180	1.140	1.140	1.113	89,925
2025-10-07	1.170	1.170	1.160	1.160	1.132	20,700
2025-10-06	1.140	1.170	1.140	1.160	1.132	41,911
2025-10-03	1.220	1.220	1.180	1.180	1.152	53,702
2025-10-02	1.200	1.230	1.200	1.220	1.191	33,402
2025-10-01	1.220	1.240	1.200	1.240	1.211	18,705
2025-09-30	1.220	1.240	1.210	1.230	1.201	65,615
2025-09-29	1.230	1.240	1.230	1.230	1.201	47,400
2025-09-26	1.230	1.250	1.230	1.250	1.220	69,700
2025-09-25	1.210	1.250	1.200	1.230	1.201	147,400
2025-09-24	1.220	1.240	1.130	1.240	1.211	45,100
2025-09-23	1.260	1.280	1.250	1.250	1.220	34,500
2025-09-22	1.280	1.280	1.260	1.270	1.240	33,606
2025-09-19	1.260	1.280	1.250	1.280	1.250	37,003
2025-09-18	1.250	1.290	1.250	1.280	1.250	73,900
2025-09-17	1.290	1.290	1.240	1.260	1.230	186,410
2025-09-16	1.250	1.330	1.250	1.300	1.269	140,700
2025-09-15	1.250	1.360	1.250	1.250	1.220	112,832
2025-09-12	1.230	1.250	1.230	1.250	1.220	130,801
2025-09-11	1.260	1.260	1.220	1.230	1.201	96,100
2025-09-10	1.150	1.400	1.110	1.250	1.220	951,877
2025-09-09	1.100	1.140	1.100	1.120	1.093	195,511
2025-09-08	1.110	1.140	1.080	1.110	1.084	80,600
2025-09-05	1.090	1.100	1.080	1.080	1.054	96,800
2025-09-04	1.090	1.090	1.070	1.080	1.054	57,600
2025-09-03	1.080	1.100	1.070	1.080	1.054	77,701
2025-09-02	1.080	1.090	1.080	1.080	1.054	62,800
2025-09-01	1.100	1.100	1.080	1.080	1.054	61,900
2025-08-29	1.080	1.100	1.070	1.100	1.074	90,211
2025-08-28	1.150	1.150	1.080	1.080	1.054	327,500
2025-08-27	1.040	1.160	1.040	1.100	1.074	244,300
2025-08-26	1.040	1.050	1.030	1.040	1.015	75,800
2025-08-25	1.060	1.060	1.030	1.050	1.025	96,200
2025-08-22	1.050	1.060	1.040	1.040	1.015	49,800
2025-08-21	1.040	1.060	1.030	1.060	1.035	44,600
2025-08-20	1.040	1.050	1.000	1.030	1.006	245,200
2025-08-19	1.040	1.050	1.040	1.040	1.015	38,301
2025-08-18	1.040	1.050	1.030	1.030	1.006	28,702
2025-08-15	1.040	1.060	1.020	1.060	1.035	55,420
2025-08-14	1.050	1.050	1.020	1.050	1.025	48,211
2025-08-13	1.060	1.060	1.030	1.040	1.015	177,000
2025-08-08	1.050	1.070	1.050	1.060	1.035	57,800
2025-08-07	1.040	1.060	1.040	1.050	1.025	33,140
2025-08-06	1.050	1.050	1.030	1.040	1.015	97,600
2025-08-05	1.030	1.060	1.030	1.060	1.035	128,340
2025-08-04	1.020	1.050	1.010	1.030	1.006	144,250
2025-08-01	1.090	1.130	1.000	1.020	0.996	764,120
2025-07-31	1.090	1.090	1.080	1.080	1.054	174,500
2025-07-30	1.080	1.100	1.080	1.090	1.064	259,843
2025-07-29	1.100	1.100	1.070	1.080	1.054	91,350
2025-07-25	1.100	1.110	1.100	1.100	1.074	45,423
2025-07-24	1.120	1.130	1.100	1.100	1.074	60,050
2025-07-23	1.110	1.130	1.100	1.110	1.084	136,748
2025-07-22	1.130	1.130	1.110	1.120	1.093	69,200

← NewerPage 5 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.