Nl Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.640	0.680	0.630	0.650	0.650	108,502
2026-10-19	0.680	0.700	0.640	0.640	0.640	683,700
2026-10-15	0.680	0.710	0.650	0.670	0.670	264,100
2026-10-14	0.660	0.690	0.660	0.680	0.680	277,000
2026-10-12	0.700	0.770	0.660	0.660	0.660	4,787,700
2026-10-09	0.670	0.710	0.640	0.650	0.650	167,934
2026-10-08	0.670	0.670	0.640	0.640	0.640	24,400
2026-10-07	0.640	0.670	0.640	0.650	0.650	337,300
2026-10-06	0.670	0.670	0.630	0.650	0.650	44,001
2026-10-05	0.690	0.690	0.640	0.640	0.640	65,500
2026-10-02	0.680	0.690	0.640	0.640	0.640	54,400
2026-10-01	0.640	0.670	0.640	0.660	0.660	6,500
2026-09-30	0.690	0.690	0.640	0.640	0.640	139,200
2026-09-29	0.700	0.700	0.650	0.670	0.670	68,800
2026-09-28	0.680	0.690	0.670	0.690	0.690	102,500
2026-09-25	0.680	0.700	0.660	0.690	0.690	557,401
2026-09-24	0.660	0.680	0.640	0.640	0.640	343,601
2026-09-23	0.650	0.750	0.650	0.660	0.660	2,688,600
2026-09-22	0.650	0.670	0.650	0.660	0.660	208,600
2026-09-21	0.650	0.690	0.630	0.650	0.650	770,310
2026-09-18	0.640	0.680	0.640	0.650	0.650	1,240,000
2026-09-17	0.680	0.690	0.630	0.640	0.640	1,042,801
2026-09-16	0.610	0.780	0.610	0.670	0.670	10,516,105
2026-09-15	0.600	0.620	0.600	0.610	0.610	45,600
2026-09-14	0.600	0.600	0.600	0.600	0.600	113,300
2026-09-11	0.600	0.610	0.600	0.600	0.600	15,789
2026-09-10	0.620	0.620	0.600	0.610	0.610	91,800
2026-09-09	0.620	0.620	0.610	0.610	0.610	78,700
2026-09-08	0.620	0.620	0.610	0.620	0.620	58,740
2026-09-07	0.630	0.630	0.610	0.610	0.610	122,100
2026-09-04	0.600	0.620	0.600	0.600	0.600	15,123
2026-09-03	0.610	0.610	0.600	0.600	0.600	14,200
2026-09-02	0.630	0.630	0.610	0.610	0.610	10,411
2026-09-01	0.610	0.610	0.600	0.610	0.610	23,500
2026-08-31	0.590	0.620	0.590	0.600	0.600	22,310
2026-08-28	0.630	0.630	0.590	0.600	0.600	146,422
2026-08-27	0.620	0.630	0.610	0.610	0.610	24,200
2026-08-26	0.620	0.620	0.610	0.610	0.610	3,500
2026-08-25	0.610	0.610	0.590	0.610	0.610	2,800
2026-08-24	0.600	0.610	0.590	0.590	0.590	31,513
2026-08-21	0.590	0.610	0.590	0.610	0.610	25,300
2026-08-20	0.580	0.600	0.580	0.590	0.590	15,712
2026-08-19	0.610	0.610	0.570	0.590	0.590	103,900
2026-08-18	0.610	0.610	0.600	0.610	0.610	142,826
2026-08-17	0.600	0.630	0.570	0.600	0.600	447,000
2026-08-14	0.650	0.660	0.600	0.630	0.630	204,700
2026-08-13	0.670	0.670	0.660	0.660	0.660	67,300
2026-08-11	0.670	0.670	0.660	0.670	0.670	203,300
2026-08-10	0.670	0.670	0.660	0.670	0.670	25,200
2026-08-07	0.660	0.670	0.660	0.670	0.670	32,300
2026-08-06	0.680	0.680	0.660	0.670	0.670	81,212
2026-08-05	0.670	0.680	0.660	0.680	0.680	71,400
2026-08-04	0.680	0.680	0.660	0.670	0.670	104,601
2026-08-03	0.650	0.680	0.650	0.680	0.680	83,300
2026-07-31	0.660	0.680	0.650	0.650	0.650	84,400
2026-07-30	0.680	0.680	0.660	0.660	0.660	5,200
2026-07-27	0.680	0.680	0.670	0.680	0.680	56,800
2026-07-24	0.670	0.680	0.660	0.680	0.680	158,810
2026-07-23	0.690	0.690	0.670	0.670	0.670	333,400
2026-07-22	0.690	0.700	0.690	0.690	0.690	228,000

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.0400 THB
2024-05-07	0.1208 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.