Nl Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.780	0.780	0.760	0.780	0.780	71,500
2025-10-21	0.770	0.790	0.770	0.780	0.780	59,900
2025-10-20	0.780	0.780	0.760	0.770	0.770	46,700
2025-10-17	0.780	0.780	0.760	0.780	0.780	49,200
2025-10-16	0.790	0.790	0.790	0.790	0.790	25,200
2025-10-15	0.770	0.800	0.770	0.790	0.790	12,300
2025-10-14	0.780	0.790	0.760	0.790	0.790	67,400
2025-10-10	0.790	0.790	0.770	0.790	0.790	131,200
2025-10-09	0.790	0.800	0.780	0.790	0.790	63,400
2025-10-08	0.780	0.800	0.780	0.800	0.800	7,201
2025-10-07	0.770	0.790	0.770	0.790	0.790	82,500
2025-10-06	0.800	0.800	0.760	0.770	0.770	497,100
2025-10-03	0.800	0.820	0.790	0.790	0.790	226,400
2025-10-02	0.800	0.810	0.800	0.800	0.800	66,101
2025-10-01	0.820	0.820	0.800	0.800	0.800	221,200
2025-09-30	0.850	0.860	0.800	0.800	0.800	537,509
2025-09-29	0.830	0.830	0.800	0.800	0.800	238,400
2025-09-26	0.830	0.850	0.810	0.810	0.810	396,520
2025-09-25	0.830	0.840	0.810	0.810	0.810	293,600
2025-09-24	0.810	0.830	0.810	0.810	0.810	627,020
2025-09-23	0.810	0.970	0.810	0.830	0.830	11,788,410
2025-09-22	0.790	0.810	0.790	0.790	0.790	123,900
2025-09-19	0.790	0.800	0.790	0.800	0.800	69,400
2025-09-18	0.800	0.810	0.790	0.800	0.800	98,800
2025-09-17	0.800	0.860	0.800	0.810	0.810	1,075,996
2025-09-16	0.800	0.810	0.800	0.800	0.800	63,577
2025-09-15	0.810	0.810	0.800	0.800	0.800	239,004
2025-09-12	0.800	0.850	0.800	0.810	0.810	1,216,400
2025-09-11	0.800	0.800	0.790	0.800	0.800	27,601
2025-09-10	0.800	0.800	0.780	0.800	0.800	119,900
2025-09-09	0.790	0.800	0.790	0.800	0.800	104,607
2025-09-08	0.780	0.800	0.780	0.790	0.790	92,110
2025-09-05	0.790	0.790	0.780	0.790	0.790	121,300
2025-09-04	0.790	0.790	0.780	0.790	0.790	38,900
2025-09-03	0.770	0.790	0.770	0.780	0.780	36,006
2025-09-02	0.790	0.790	0.770	0.780	0.780	239,700
2025-09-01	0.780	0.800	0.760	0.790	0.790	66,500
2025-08-29	0.800	0.800	0.780	0.800	0.800	21,900
2025-08-28	0.770	0.800	0.770	0.800	0.800	33,900
2025-08-27	0.790	0.800	0.780	0.780	0.780	16,900
2025-08-26	0.810	0.810	0.780	0.800	0.800	9,400
2025-08-25	0.780	0.810	0.770	0.800	0.800	63,300
2025-08-22	0.780	0.820	0.780	0.780	0.780	108,300
2025-08-21	0.780	0.890	0.770	0.780	0.780	934,100
2025-08-20	0.770	0.790	0.770	0.790	0.790	94,500
2025-08-19	0.770	0.780	0.770	0.780	0.780	112,500
2025-08-18	0.770	0.780	0.770	0.780	0.780	72,900
2025-08-15	0.790	0.790	0.760	0.780	0.780	185,400
2025-08-14	0.800	0.810	0.770	0.770	0.770	1,000,100
2025-08-13	0.850	0.850	0.840	0.840	0.840	199,900
2025-08-08	0.860	0.870	0.850	0.850	0.850	378,100
2025-08-07	0.860	0.860	0.850	0.860	0.860	51,200
2025-08-06	0.840	0.870	0.840	0.860	0.860	310,700
2025-08-05	0.850	0.860	0.840	0.860	0.860	56,400
2025-08-04	0.850	0.860	0.850	0.860	0.860	17,400
2025-08-01	0.860	0.870	0.840	0.850	0.850	271,900
2025-07-31	0.860	0.880	0.850	0.860	0.860	625,300
2025-07-30	0.850	0.890	0.840	0.840	0.840	1,161,400
2025-07-29	0.840	0.850	0.840	0.850	0.850	262,500
2025-07-25	0.850	0.850	0.840	0.850	0.850	71,800

← NewerPage 5 of 11 · 645 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.