N.D. Rubber Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.730	1.740	1.710	1.730	1.730	37,387
2026-10-15	1.750	1.750	1.730	1.730	1.730	49,500
2026-10-14	1.780	1.780	1.750	1.750	1.750	43,500
2026-10-12	1.760	1.800	1.750	1.770	1.770	203,500
2026-10-09	1.760	1.760	1.730	1.730	1.730	62,300
2026-10-08	1.740	1.800	1.720	1.730	1.730	185,600
2026-10-07	1.780	1.780	1.730	1.740	1.740	37,400
2026-10-06	1.750	1.780	1.720	1.780	1.780	301,401
2026-10-05	1.800	1.830	1.750	1.750	1.750	60,700
2026-10-02	1.800	1.850	1.790	1.800	1.800	81,625
2026-10-01	1.850	1.870	1.820	1.820	1.820	7,121
2026-09-30	1.820	1.830	1.810	1.820	1.820	62,200
2026-09-29	1.820	1.860	1.820	1.820	1.820	50,700
2026-09-28	1.840	1.860	1.830	1.840	1.840	79,700
2026-09-25	1.860	1.880	1.840	1.840	1.840	63,324
2026-09-24	1.880	1.980	1.860	1.860	1.860	394,090
2026-09-23	1.850	1.870	1.840	1.860	1.860	50,601
2026-09-22	1.850	1.860	1.840	1.850	1.850	17,032
2026-09-21	1.860	1.880	1.840	1.850	1.850	42,112
2026-09-18	1.830	1.870	1.830	1.840	1.840	27,811
2026-09-17	1.820	1.870	1.820	1.850	1.850	52,700
2026-09-16	1.840	1.870	1.830	1.830	1.830	84,400
2026-09-15	1.890	1.890	1.840	1.870	1.870	77,400
2026-09-14	1.920	1.920	1.840	1.890	1.890	213,401
2026-09-11	1.900	1.930	1.890	1.900	1.900	49,400
2026-09-10	1.970	1.970	1.900	1.900	1.900	297,038
2026-09-09	1.980	2.040	1.950	1.950	1.950	900,802
2026-09-08	1.910	2.040	1.900	1.960	1.960	2,411,852
2026-09-07	1.890	1.970	1.890	1.920	1.920	335,602
2026-09-04	1.860	1.900	1.840	1.890	1.890	85,650
2026-09-03	1.880	1.900	1.840	1.860	1.860	40,203
2026-09-02	1.900	1.940	1.830	1.860	1.860	166,610
2026-09-01	1.950	2.020	1.900	1.900	1.900	1,007,310
2026-08-31	1.860	1.990	1.830	1.940	1.940	1,896,221
2026-08-28	1.770	2.040	1.770	1.860	1.860	3,905,206
2026-08-27	1.690	1.720	1.690	1.720	1.720	88,900
2026-08-26	1.690	1.710	1.690	1.700	1.700	42,010
2026-08-25	1.720	1.720	1.680	1.690	1.690	205,100
2026-08-24	1.770	1.770	1.720	1.740	1.740	128,000
2026-08-21	1.780	1.780	1.760	1.760	1.760	39,800
2026-08-20	1.800	1.800	1.770	1.780	1.780	194,002
2026-08-19	1.800	1.800	1.800	1.800	1.800	11,502
2026-08-18	1.810	1.810	1.770	1.780	1.780	83,400
2026-08-17	1.770	1.820	1.770	1.810	1.810	198,210
2026-08-14	1.840	1.880	1.770	1.770	1.770	661,100
2026-08-13	1.740	1.760	1.740	1.760	1.760	195,200
2026-08-11	1.740	1.740	1.730	1.740	1.740	4,200
2026-08-10	1.740	1.740	1.730	1.740	1.740	37,001
2026-08-07	1.710	1.730	1.700	1.720	1.720	61,909
2026-08-06	1.740	1.740	1.710	1.730	1.730	167,650
2026-08-05	1.760	1.770	1.730	1.740	1.740	329,182
2026-08-04	1.750	1.770	1.740	1.760	1.760	206,600
2026-08-03	1.750	1.800	1.750	1.750	1.750	284,900
2026-07-31	1.770	1.770	1.750	1.770	1.770	95,300
2026-07-30	1.760	1.760	1.710	1.740	1.740	258,500
2026-07-27	1.770	1.820	1.740	1.740	1.740	431,810
2026-07-24	1.770	1.790	1.770	1.770	1.770	16,800
2026-07-23	1.780	1.790	1.770	1.770	1.770	66,100
2026-07-22	1.770	1.770	1.760	1.760	1.760	18,500
2026-07-21	1.760	1.780	1.760	1.780	1.780	31,401

Page 1 of 21 · 1,213 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.