N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	3.100	3.140	3.000	3.040	2.968	677,287
2024-10-18	3.080	3.120	3.000	3.120	3.046	1,679,306
2024-10-17	2.860	3.120	2.780	3.100	3.026	2,562,232
2024-10-16	2.780	2.840	2.700	2.840	2.772	482,372
2024-10-15	2.720	2.820	2.680	2.800	2.733	752,002
2024-10-11	2.800	2.840	2.800	2.800	2.733	259,703
2024-10-10	2.800	2.840	2.780	2.800	2.733	366,410
2024-10-09	2.760	2.860	2.760	2.820	2.753	670,035
2024-10-08	2.800	2.860	2.800	2.800	2.733	233,015
2024-10-07	2.920	3.000	2.740	2.800	2.733	2,132,214
2024-10-04	2.780	2.900	2.740	2.900	2.831	985,033
2024-10-03	2.720	2.920	2.640	2.780	2.714	1,564,201
2024-10-02	2.640	2.720	2.620	2.720	2.655	899,201
2024-10-01	2.680	2.720	2.620	2.640	2.577	608,010
2024-09-30	2.540	2.760	2.540	2.640	2.577	1,635,443
2024-09-27	2.680	2.680	2.520	2.540	2.480	1,235,420
2024-09-26	2.520	2.680	2.500	2.660	2.597	2,891,241
2024-09-25	2.560	2.560	2.500	2.500	2.441	737,170
2024-09-24	2.520	2.640	2.480	2.500	2.441	2,705,404
2024-09-23	2.480	2.560	2.380	2.520	2.460	1,595,317
2024-09-20	2.160	2.600	2.160	2.420	2.362	5,022,700
2024-09-19	2.160	2.180	2.160	2.160	2.109	89,325
2024-09-18	2.160	2.320	2.160	2.160	2.109	737,600
2024-09-17	2.160	2.180	2.120	2.140	2.089	176,800
2024-09-16	2.200	2.200	2.140	2.160	2.109	165,300
2024-09-13	2.180	2.260	2.140	2.200	2.148	440,424
2024-09-12	2.100	2.180	2.100	2.160	2.109	76,617
2024-09-11	2.120	2.140	2.100	2.120	2.070	80,405
2024-09-10	2.100	2.140	2.080	2.140	2.089	61,401
2024-09-09	2.100	2.180	2.100	2.100	2.050	199,526
2024-09-06	2.240	2.240	2.100	2.100	2.050	211,580
2024-09-05	2.140	2.160	2.060	2.160	2.109	607,309
2024-09-04	2.220	2.220	2.120	2.140	2.089	51,600
2024-09-03	2.140	2.160	2.120	2.160	2.109	82,200
2024-09-02	2.140	2.220	2.120	2.160	2.109	112,950
2024-08-30	2.180	2.220	2.140	2.140	2.089	123,100
2024-08-29	2.200	2.220	2.160	2.220	2.167	199,040
2024-08-28	2.160	2.200	2.100	2.180	2.128	148,000
2024-08-27	2.140	2.300	2.140	2.140	2.089	238,600
2024-08-26	2.300	2.300	2.120	2.140	2.089	217,600
2024-08-23	2.160	2.260	2.160	2.240	2.187	268,750
2024-08-22	2.160	2.180	2.160	2.180	2.128	33,712
2024-08-21	2.160	2.200	2.140	2.180	2.128	62,205
2024-08-20	2.200	2.220	2.160	2.160	2.109	175,600
2024-08-19	2.160	2.200	2.160	2.200	2.148	147,702
2024-08-16	2.140	2.160	2.100	2.140	2.089	22,212
2024-08-15	2.120	2.140	2.120	2.140	2.089	23,900
2024-08-14	2.140	2.160	2.060	2.120	2.070	276,910
2024-08-13	2.200	2.200	2.140	2.140	2.089	190,101
2024-08-09	2.180	2.240	2.160	2.180	2.128	830,050
2024-08-08	2.100	2.200	2.100	2.160	2.109	382,802
2024-08-07	2.100	2.160	2.100	2.160	2.109	75,200
2024-08-06	2.060	2.160	2.060	2.100	2.050	410,401
2024-08-05	2.080	2.140	2.040	2.060	2.011	554,100
2024-08-02	2.140	2.160	2.100	2.100	2.050	464,280
2024-08-01	2.180	2.180	2.120	2.120	2.070	194,900
2024-07-31	2.160	2.160	2.100	2.100	2.050	318,450
2024-07-30	2.140	2.140	2.020	2.100	2.050	304,201
2024-07-26	2.100	2.140	2.080	2.100	2.050	241,704
2024-07-25	2.100	2.100	2.020	2.060	2.011	231,609

← NewerPage 9 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.