N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.270	1.270	1.090	1.110	1.084	418,500
2025-07-18	1.180	1.200	1.180	1.200	1.171	11,800
2025-07-17	1.170	1.200	1.160	1.180	1.152	21,610
2025-07-16	1.180	1.190	1.150	1.160	1.132	243,200
2025-07-15	1.190	1.200	1.170	1.180	1.152	207,600
2025-07-14	1.150	1.200	1.130	1.200	1.171	22,050
2025-07-11	1.200	1.230	1.200	1.230	1.201	16,100
2025-07-09	1.230	1.230	1.200	1.200	1.171	12,200
2025-07-08	1.220	1.290	1.220	1.220	1.191	6,500
2025-07-07	1.220	1.230	1.220	1.220	1.191	11,003
2025-07-04	1.290	1.290	1.190	1.220	1.191	37,400
2025-07-03	1.170	1.260	1.170	1.210	1.181	1,225
2025-07-02	1.160	1.160	1.150	1.160	1.132	186,000
2025-07-01	1.160	1.160	1.160	1.160	1.132	5,100
2025-06-30	1.150	1.180	1.150	1.160	1.132	20,200
2025-06-27	1.130	1.160	1.130	1.160	1.132	13,300
2025-06-26	1.200	1.200	1.180	1.200	1.171	12,800
2025-06-25	1.190	1.230	1.190	1.200	1.171	41,411
2025-06-24	1.250	1.300	1.230	1.230	1.201	101,600
2025-06-23	1.080	1.290	1.070	1.290	1.259	112,600
2025-06-20	1.130	1.130	1.130	1.130	1.103	15,100
2025-06-19	1.140	1.140	1.140	1.140	1.113	15,200
2025-06-18	1.130	1.230	1.130	1.140	1.113	2,515
2025-06-17	1.180	1.370	1.150	1.150	1.123	14,200
2025-06-16	1.140	1.140	1.100	1.140	1.113	57,300
2025-06-13	1.200	1.200	1.160	1.160	1.132	53,400
2025-06-12	1.190	1.200	1.190	1.200	1.171	12,300
2025-06-11	1.220	1.260	1.210	1.210	1.181	700
2025-06-10	1.290	1.290	1.210	1.240	1.211	6,300
2025-06-09	1.270	1.270	1.230	1.230	1.201	36,400
2025-06-06	1.230	1.280	1.210	1.280	1.250	26,000
2025-06-05	1.210	1.220	1.190	1.210	1.181	20,900
2025-06-04	1.250	1.250	1.220	1.220	1.191	13,000
2025-05-30	1.270	1.270	1.240	1.260	1.230	15,265
2025-05-29	1.280	1.360	1.270	1.280	1.250	18,000
2025-05-28	1.280	1.300	1.260	1.280	1.250	23,800
2025-05-27	1.250	1.370	1.240	1.280	1.250	39,301
2025-05-26	1.280	1.280	1.250	1.250	1.220	23,000
2025-05-23	1.240	1.250	1.240	1.240	1.211	16,560
2025-05-22	1.310	1.310	1.250	1.250	1.220	35,100
2025-05-21	1.250	1.320	1.240	1.270	1.240	38,240
2025-05-20	1.300	1.360	1.250	1.250	1.220	20,900
2025-05-19	1.340	1.360	1.300	1.300	1.269	18,400
2025-05-16	1.290	1.360	1.290	1.350	1.318	43,019
2025-05-15	1.230	1.350	1.230	1.290	1.259	53,200
2025-05-14	1.180	1.330	1.100	1.230	1.201	161,710
2025-05-13	1.200	1.210	1.190	1.190	1.162	12,400
2025-05-09	1.170	1.220	1.170	1.220	1.191	4,600
2025-05-08	1.240	1.280	1.190	1.190	1.162	7,820
2025-05-07	1.170	1.260	1.170	1.260	1.230	202
2025-05-06	1.250	1.250	1.180	1.180	1.152	16,251
2025-05-02	1.180	1.260	1.180	1.260	1.230	9,101
2025-04-30	1.160	1.180	1.160	1.180	1.152	5,298
2025-04-29	1.140	1.250	1.130	1.180	1.152	34,111
2025-04-28	1.140	1.310	1.140	1.160	1.132	21,800
2025-04-25	1.160	1.160	1.140	1.160	1.132	60,801
2025-04-24	1.090	1.210	1.090	1.160	1.132	162,502
2025-04-23	1.100	1.100	1.090	1.090	1.064	113,000
2025-04-22	1.110	1.110	1.100	1.110	1.084	51,903
2025-04-21	1.170	1.180	1.120	1.120	1.093	51,000

← NewerPage 6 of 21 · 1,214 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.