N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.240	1.240	1.170	1.170	1.142	7,800
2025-04-17	1.090	1.180	1.080	1.170	1.142	24,701
2025-04-16	1.060	1.120	1.060	1.090	1.064	29,210
2025-04-11	1.190	1.200	1.090	1.100	1.074	217,800
2025-04-10	1.150	1.200	1.150	1.190	1.162	66,402
2025-04-09	1.190	1.190	1.080	1.150	1.123	40,700
2025-04-08	1.110	1.220	1.110	1.190	1.162	88,100
2025-04-04	1.230	1.260	1.210	1.220	1.191	39,400
2025-04-03	1.330	1.330	1.220	1.230	1.201	13,111
2025-04-02	1.270	1.350	1.270	1.340	1.308	18,500
2025-04-01	1.280	1.280	1.260	1.280	1.250	30,302
2025-03-31	1.250	1.350	1.250	1.280	1.250	86,700
2025-03-28	1.330	1.340	1.300	1.340	1.308	31,700
2025-03-27	1.340	1.350	1.290	1.290	1.259	49,000
2025-03-26	1.360	1.380	1.360	1.360	1.328	22,100
2025-03-25	1.420	1.470	1.360	1.360	1.328	10,502
2025-03-24	1.380	1.450	1.360	1.440	1.406	116,100
2025-03-21	1.370	1.400	1.370	1.400	1.367	10,500
2025-03-20	1.390	1.400	1.370	1.370	1.337	38,200
2025-03-19	1.440	1.440	1.350	1.390	1.357	16,232
2025-03-18	1.420	1.420	1.420	1.420	1.386	5,801
2025-03-17	1.450	1.450	1.400	1.420	1.386	30,600
2025-03-14	1.450	1.460	1.450	1.460	1.425	2,100
2025-03-13	1.470	1.470	1.470	1.470	1.435	10,001
2025-03-12	1.430	1.450	1.430	1.430	1.396	17,100
2025-03-11	1.450	1.480	1.450	1.480	1.445	16,500
2025-03-10	1.530	1.530	1.450	1.450	1.416	104,200
2025-03-07	1.480	1.570	1.470	1.540	1.503	35,105
2025-03-06	1.480	1.490	1.480	1.490	1.455	6,000
2025-03-05	1.420	1.520	1.420	1.470	1.435	1,400
2025-03-04	1.480	1.480	1.470	1.470	1.435	14,900
2025-03-03	1.500	1.510	1.480	1.490	1.455	39,500
2025-02-28	1.570	1.570	1.570	1.570	1.533	100
2025-02-27	1.610	1.610	1.550	1.600	1.562	34,750
2025-02-26	1.580	1.600	1.580	1.600	1.562	27,201
2025-02-25	1.600	1.610	1.580	1.600	1.562	45,703
2025-02-24	1.600	1.720	1.600	1.600	1.562	69,103
2025-02-21	1.600	1.610	1.540	1.570	1.533	3,201
2025-02-20	1.480	1.650	1.480	1.600	1.562	115,302
2025-02-19	1.490	1.490	1.470	1.470	1.435	12,700
2025-02-18	1.470	1.530	1.440	1.480	1.445	56,100
2025-02-17	1.470	1.510	1.470	1.470	1.435	15,800
2025-02-14	1.510	1.510	1.500	1.500	1.464	13,400
2025-02-13	1.500	1.660	1.480	1.500	1.464	99,103
2025-02-11	1.500	1.500	1.420	1.500	1.464	23,600
2025-02-10	1.400	1.530	1.400	1.450	1.416	20,405
2025-02-07	1.510	1.520	1.420	1.420	1.386	66,925
2025-02-06	1.550	1.560	1.510	1.510	1.474	14,100
2025-02-05	1.550	1.570	1.550	1.570	1.533	24,600
2025-02-04	1.550	1.570	1.510	1.560	1.523	5,700
2025-02-03	1.550	1.570	1.500	1.560	1.523	6,800
2025-01-31	1.540	1.570	1.530	1.550	1.513	16,600
2025-01-30	1.510	1.650	1.510	1.550	1.513	22,500
2025-01-29	1.650	1.650	1.640	1.650	1.611	13,500
2025-01-28	1.660	1.660	1.650	1.650	1.611	2,500
2025-01-27	1.660	1.670	1.650	1.650	1.611	35,400
2025-01-24	1.610	1.650	1.610	1.650	1.611	7,500
2025-01-23	1.660	1.660	1.600	1.600	1.562	12,301
2025-01-22	1.600	1.620	1.510	1.620	1.581	21,400
2025-01-21	1.540	1.610	1.540	1.610	1.572	2,500

← NewerPage 7 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.