N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.540	1.610	1.540	1.610	1.572	2,500
2025-01-20	1.580	1.580	1.540	1.540	1.503	35,000
2025-01-17	1.660	1.660	1.580	1.580	1.542	5,100
2025-01-16	1.680	1.680	1.570	1.620	1.581	42,100
2025-01-15	1.680	1.690	1.580	1.690	1.650	7,200
2025-01-14	1.600	1.720	1.600	1.690	1.650	64,522
2025-01-13	1.580	1.610	1.540	1.600	1.562	72,223
2025-01-10	1.620	1.680	1.590	1.590	1.552	72,902
2025-01-09	1.650	1.650	1.590	1.650	1.611	35,700
2025-01-08	1.680	1.690	1.650	1.650	1.611	56,670
2025-01-07	1.650	1.700	1.600	1.700	1.660	81,810
2025-01-06	1.650	1.660	1.600	1.610	1.572	107,402
2025-01-03	1.730	1.730	1.650	1.670	1.630	131,975
2025-01-02	1.830	1.830	1.670	1.710	1.669	147,425
2024-12-30	1.820	1.830	1.810	1.830	1.786	23,700
2024-12-27	1.820	1.870	1.800	1.820	1.777	194,900
2024-12-26	1.740	1.840	1.730	1.820	1.777	193,907
2024-12-25	1.730	1.740	1.720	1.740	1.699	29,502
2024-12-24	1.600	1.790	1.600	1.740	1.699	157,928
2024-12-23	1.600	1.640	1.570	1.600	1.562	46,160
2024-12-20	1.610	1.640	1.570	1.620	1.581	156,086
2024-12-19	1.740	1.740	1.570	1.600	1.562	228,126
2024-12-18	1.700	1.740	1.700	1.740	1.699	53,300
2024-12-17	1.720	1.740	1.700	1.700	1.660	113,506
2024-12-16	1.790	1.800	1.710	1.720	1.679	315,700
2024-12-13	1.790	1.880	1.790	1.810	1.767	289,600
2024-12-12	1.910	2.000	1.760	1.800	1.757	1,178,860
2024-12-11	2.100	2.160	2.080	2.160	2.109	712,723
2024-12-09	2.000	2.220	1.990	2.080	2.031	2,721,306
2024-12-06	2.020	2.100	1.960	2.000	1.952	887,944
2024-12-04	2.120	2.140	2.000	2.020	1.972	427,754
2024-12-03	2.260	2.280	2.080	2.140	2.089	648,940
2024-12-02	2.200	2.300	2.180	2.300	2.245	205,409
2024-11-29	2.260	2.280	2.140	2.260	2.206	985,000
2024-11-28	2.560	2.560	2.300	2.300	2.245	1,599,501
2024-11-27	2.440	2.540	2.400	2.540	2.480	877,614
2024-11-26	2.620	2.620	2.460	2.520	2.460	1,368,105
2024-11-25	2.660	2.780	2.620	2.620	2.558	262,013
2024-11-22	2.700	2.740	2.660	2.660	2.597	132,223
2024-11-21	2.700	2.800	2.660	2.700	2.636	300,804
2024-11-20	2.720	2.820	2.700	2.700	2.636	551,113
2024-11-19	2.740	2.840	2.740	2.740	2.675	997,111
2024-11-18	2.580	2.800	2.560	2.740	2.675	976,615
2024-11-15	2.600	2.660	2.540	2.580	2.519	79,202,703
2024-11-14	2.680	2.680	2.500	2.600	2.538	880,902
2024-11-13	2.580	2.740	2.580	2.660	2.597	663,184
2024-11-12	2.660	2.700	2.560	2.580	2.519	599,016
2024-11-11	2.720	2.800	2.640	2.660	2.597	788,624
2024-11-08	2.660	2.780	2.640	2.720	2.655	2,302,900
2024-11-07	2.460	2.880	2.380	2.660	2.597	11,247,030
2024-11-06	3.500	3.520	2.460	2.560	2.499	18,209,520
2024-11-05	3.540	3.580	3.460	3.500	3.417	2,309,590
2024-11-04	3.980	3.980	3.240	3.500	3.417	14,656,710
2024-11-01	3.720	4.000	3.660	4.000	3.905	14,212,910
2024-10-31	3.540	3.700	3.540	3.700	3.612	5,539,625
2024-10-30	3.500	3.560	3.440	3.500	3.417	2,545,353
2024-10-29	3.340	3.540	3.340	3.480	3.397	5,282,222
2024-10-28	3.400	3.400	3.280	3.340	3.261	3,219,822
2024-10-25	3.240	3.380	3.160	3.380	3.300	4,100,646
2024-10-24	2.920	3.300	2.920	3.240	3.163	6,081,775

← NewerPage 8 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.