Nl Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.519 | 0 |
| 2024-07-26 | 1.630 | 1.630 | 1.530 | 1.590 | 1.519 | 304,400 |
| 2024-07-25 | 1.680 | 1.680 | 1.480 | 1.620 | 1.548 | 676,300 |
| 2024-07-24 | 1.670 | 1.700 | 1.650 | 1.670 | 1.596 | 132,700 |
| 2024-07-23 | 1.680 | 1.700 | 1.620 | 1.680 | 1.605 | 592,400 |
| 2024-07-19 | 1.730 | 1.730 | 1.680 | 1.680 | 1.605 | 210,300 |
| 2024-07-18 | 1.730 | 1.740 | 1.710 | 1.730 | 1.653 | 207,200 |
| 2024-07-17 | 1.770 | 1.770 | 1.720 | 1.720 | 1.644 | 152,100 |
| 2024-07-16 | 1.760 | 1.790 | 1.700 | 1.750 | 1.672 | 545,100 |
| 2024-07-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.672 | 0 |
| 2024-07-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.672 | 0 |
| 2024-07-11 | 1.760 | 1.770 | 1.730 | 1.750 | 1.672 | 430,400 |
| 2024-07-10 | 1.710 | 1.750 | 1.710 | 1.740 | 1.663 | 304,500 |
| 2024-07-09 | 1.720 | 1.720 | 1.700 | 1.710 | 1.634 | 259,300 |
| 2024-07-08 | 1.730 | 1.730 | 1.690 | 1.710 | 1.634 | 261,700 |
| 2024-07-05 | 1.690 | 1.730 | 1.670 | 1.700 | 1.624 | 539,000 |
| 2024-07-04 | 1.770 | 1.830 | 1.650 | 1.670 | 1.596 | 2,373,100 |
| 2024-07-03 | 1.750 | 1.830 | 1.750 | 1.770 | 1.691 | 220,100 |
| 2024-07-02 | 1.780 | 1.790 | 1.730 | 1.770 | 1.691 | 489,800 |
| 2024-07-01 | 1.780 | 1.810 | 1.780 | 1.780 | 1.701 | 122,200 |
| 2024-06-28 | 1.800 | 1.860 | 1.750 | 1.800 | 1.720 | 639,400 |
| 2024-06-27 | 1.930 | 1.960 | 1.800 | 1.800 | 1.720 | 1,707,900 |
| 2024-06-26 | 1.800 | 1.990 | 1.800 | 1.930 | 1.844 | 4,515,300 |
| 2024-06-25 | 1.770 | 1.830 | 1.750 | 1.800 | 1.720 | 791,900 |
| 2024-06-24 | 1.880 | 1.880 | 1.700 | 1.760 | 1.682 | 2,311,600 |
| 2024-06-21 | 1.790 | 1.860 | 1.780 | 1.860 | 1.777 | 946,400 |
| 2024-06-20 | 1.750 | 1.790 | 1.740 | 1.780 | 1.701 | 321,800 |
| 2024-06-19 | 1.770 | 1.780 | 1.720 | 1.780 | 1.701 | 598,900 |
| 2024-06-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.701 | 0 |
| 2024-06-17 | 1.770 | 1.810 | 1.740 | 1.780 | 1.701 | 945,600 |
| 2024-06-14 | 1.770 | 1.770 | 1.710 | 1.770 | 1.691 | 1,046,000 |
| 2024-06-13 | 1.780 | 1.820 | 1.730 | 1.780 | 1.701 | 914,500 |
| 2024-06-12 | 1.870 | 1.870 | 1.770 | 1.780 | 1.701 | 1,380,800 |
| 2024-06-11 | 1.830 | 1.880 | 1.820 | 1.870 | 1.787 | 621,900 |
| 2024-06-10 | 1.800 | 1.840 | 1.700 | 1.820 | 1.739 | 1,565,200 |
| 2024-06-07 | 1.900 | 1.920 | 1.790 | 1.800 | 1.720 | 2,337,400 |
| 2024-06-06 | 2.060 | 2.080 | 1.880 | 1.900 | 1.816 | 2,341,500 |
| 2024-06-05 | 2.120 | 2.120 | 2.000 | 2.060 | 1.968 | 1,240,900 |
| 2024-06-04 | 2.180 | 2.220 | 2.100 | 2.100 | 2.007 | 848,500 |
| 2024-05-31 | 2.200 | 2.220 | 2.120 | 2.180 | 2.083 | 1,048,000 |
| 2024-05-30 | 2.220 | 2.240 | 2.180 | 2.220 | 2.121 | 725,000 |
| 2024-05-29 | 2.260 | 2.260 | 2.180 | 2.220 | 2.121 | 1,081,400 |
| 2024-05-28 | 2.180 | 2.280 | 2.180 | 2.240 | 2.140 | 883,400 |
| 2024-05-27 | 2.240 | 2.240 | 2.160 | 2.180 | 2.083 | 1,593,500 |
| 2024-05-24 | 2.220 | 2.240 | 2.200 | 2.220 | 2.121 | 249,500 |
| 2024-05-23 | 2.280 | 2.300 | 2.240 | 2.240 | 2.140 | 836,600 |
| 2024-05-21 | 2.320 | 2.320 | 2.260 | 2.280 | 2.179 | 1,512,300 |
| 2024-05-20 | 2.340 | 2.340 | 2.300 | 2.300 | 2.198 | 713,600 |
| 2024-05-17 | 2.380 | 2.400 | 2.320 | 2.340 | 2.236 | 697,500 |
| 2024-05-16 | 2.280 | 2.380 | 2.260 | 2.360 | 2.255 | 1,485,300 |
| 2024-05-15 | 2.360 | 2.380 | 2.240 | 2.280 | 2.179 | 3,141,400 |
| 2024-05-14 | 2.420 | 2.420 | 2.340 | 2.360 | 2.255 | 2,049,600 |
| 2024-05-13 | 2.400 | 2.440 | 2.380 | 2.440 | 2.332 | 1,236,800 |
| 2024-05-10 | 2.380 | 2.420 | 2.340 | 2.400 | 2.293 | 1,835,700 |
| 2024-05-09 | 2.440 | 2.440 | 2.360 | 2.400 | 2.293 | 1,251,300 |
| 2024-05-08 | 2.440 | 2.440 | 2.400 | 2.440 | 2.332 | 730,600 |
| 2024-05-07 | 2.480 | 2.480 | 2.480 | 2.480 | 2.370 | 0 |
| 2024-05-03 | 2.540 | 2.540 | 2.400 | 2.480 | 2.254 | 5,810,300 |
| 2024-05-02 | 2.520 | 2.600 | 2.500 | 2.540 | 2.309 | 3,633,600 |
| 2024-04-30 | 2.520 | 2.560 | 2.480 | 2.520 | 2.291 | 1,621,700 |
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.