Nl Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.480	2.560	2.480	2.520	2.291	2,993,900
2024-04-26	2.520	2.520	2.440	2.480	2.254	2,008,800
2024-04-25	2.440	2.560	2.440	2.520	2.291	4,508,100
2024-04-24	2.520	2.520	2.440	2.480	2.254	2,384,100
2024-04-23	2.440	2.500	2.420	2.480	2.254	2,238,800
2024-04-22	2.320	2.440	2.300	2.420	2.200	3,398,100
2024-04-19	2.360	2.360	2.280	2.280	2.073	4,851,700
2024-04-18	2.440	2.460	2.360	2.400	2.182	3,347,300
2024-04-17	2.440	2.460	2.400	2.420	2.200	2,950,900
2024-04-11	2.480	2.500	2.420	2.480	2.254	3,657,500
2024-04-10	2.520	2.540	2.460	2.500	2.273	4,279,900
2024-04-09	2.420	2.520	2.400	2.480	2.254	3,529,800
2024-04-05	2.480	2.480	2.360	2.440	2.218	6,981,400
2024-04-04	2.540	2.540	2.440	2.480	2.254	9,252,400
2024-04-03	2.740	2.820	2.440	2.560	2.327	20,818,800
2024-04-02	2.660	2.780	2.640	2.780	2.527	15,584,800
2024-04-01	2.660	2.740	2.600	2.680	2.436	8,995,600
2024-03-29	2.720	2.840	2.640	2.660	2.418	26,930,500
2024-03-28	2.560	2.560	2.560	2.560	2.327	0
2024-03-27	2.440	2.560	2.420	2.560	2.327	14,925,400
2024-03-26	2.360	2.480	2.360	2.420	2.200	6,242,900
2024-03-25	2.380	2.380	2.320	2.360	2.145	3,688,700
2024-03-22	2.420	2.420	2.420	2.420	2.200	0
2024-03-21	2.400	2.440	2.380	2.420	2.200	4,819,100
2024-03-20	2.460	2.480	2.360	2.380	2.163	8,490,100
2024-03-19	2.520	2.560	2.460	2.460	2.236	6,988,800
2024-03-18	2.500	2.560	2.480	2.480	2.254	7,254,900
2024-03-15	2.480	2.480	2.480	2.480	2.254	0
2024-03-14	2.460	2.500	2.420	2.480	2.254	6,889,200
2024-03-13	2.660	2.680	2.420	2.480	2.254	38,686,500
2024-03-12	2.500	2.500	2.500	2.500	2.273	0
2024-03-11	2.540	2.580	2.500	2.500	2.273	7,470,500
2024-03-08	2.560	2.620	2.520	2.540	2.309	11,850,200
2024-03-07	2.520	2.620	2.500	2.580	2.345	27,887,900
2024-03-06	2.540	2.600	2.480	2.500	2.273	19,811,200
2024-03-05	2.480	2.600	2.460	2.560	2.327	48,684,700
2024-03-04	2.360	2.460	2.320	2.460	2.236	21,706,200
2024-03-01	2.340	2.460	2.280	2.320	2.109	28,927,300
2024-02-29	2.480	2.480	2.300	2.300	2.091	18,498,100
2024-02-28	2.540	2.620	2.420	2.480	2.254	30,298,700
2024-02-27	2.660	2.700	2.460	2.460	2.236	24,997,000
2024-02-23	2.740	2.860	2.620	2.640	2.400	85,794,700
2024-02-22	2.720	2.820	2.600	2.640	2.400	56,370,700
2024-02-21	3.140	3.140	2.740	2.740	2.491	107,533,500
2024-02-20	3.820	4.080	3.000	3.100	2.818	522,166,300

← NewerPage 11 of 11 · 645 trading days

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.