Nl Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.930	0.940	0.930	0.940	0.898	172,900
2025-04-22	0.940	0.940	0.930	0.940	0.898	25,700
2025-04-21	0.950	0.950	0.920	0.940	0.898	329,200
2025-04-18	0.940	0.950	0.920	0.940	0.898	121,900
2025-04-17	0.930	0.940	0.920	0.930	0.889	179,600
2025-04-16	0.930	0.940	0.910	0.930	0.889	78,200
2025-04-11	0.900	0.940	0.900	0.930	0.889	160,900
2025-04-10	0.910	0.950	0.900	0.920	0.879	336,800
2025-04-09	0.850	0.890	0.850	0.890	0.850	439,900
2025-04-08	0.970	0.970	0.880	0.890	0.850	496,000
2025-04-04	0.980	0.980	0.910	0.970	0.927	541,600
2025-04-03	0.960	0.990	0.930	0.980	0.936	89,000
2025-04-02	0.990	1.010	0.970	0.980	0.936	120,800
2025-04-01	1.000	1.000	0.970	0.990	0.946	44,200
2025-03-31	0.990	0.990	0.960	0.990	0.946	376,500
2025-03-28	1.000	1.010	0.990	1.000	0.956	143,800
2025-03-27	1.030	1.040	0.990	0.990	0.946	1,561,000
2025-03-26	0.980	1.110	0.980	1.040	0.994	8,627,900
2025-03-25	0.930	1.010	0.920	0.970	0.927	2,034,000
2025-03-24	0.930	0.930	0.920	0.930	0.889	87,000
2025-03-21	0.950	0.950	0.920	0.930	0.889	92,400
2025-03-20	0.930	0.940	0.910	0.930	0.889	159,700
2025-03-19	0.900	0.940	0.900	0.930	0.889	261,100
2025-03-18	0.920	0.920	0.910	0.920	0.879	48,000
2025-03-17	0.920	0.920	0.910	0.920	0.879	62,400
2025-03-14	0.930	0.930	0.920	0.920	0.879	55,700
2025-03-13	0.930	0.930	0.920	0.920	0.879	127,700
2025-03-12	0.920	0.930	0.910	0.920	0.879	159,100
2025-03-11	0.920	0.930	0.910	0.920	0.879	75,100
2025-03-10	0.920	0.930	0.920	0.920	0.879	57,300
2025-03-07	0.920	0.920	0.890	0.920	0.879	324,200
2025-03-06	0.920	0.950	0.900	0.930	0.889	434,000
2025-03-05	0.900	0.910	0.900	0.910	0.870	166,900
2025-03-04	0.890	0.910	0.890	0.910	0.870	120,300
2025-03-03	0.910	0.930	0.900	0.910	0.870	312,500
2025-02-28	0.900	0.910	0.900	0.910	0.870	82,700
2025-02-27	0.920	0.930	0.890	0.910	0.870	399,600
2025-02-26	0.900	0.920	0.890	0.910	0.870	336,500
2025-02-25	0.920	0.920	0.900	0.920	0.879	139,400
2025-02-24	0.940	0.940	0.900	0.920	0.879	195,400
2025-02-21	0.920	0.940	0.920	0.920	0.879	137,100
2025-02-20	0.930	0.940	0.910	0.930	0.889	109,100
2025-02-19	0.940	0.950	0.930	0.940	0.898	94,700
2025-02-18	0.930	0.950	0.920	0.940	0.898	115,100
2025-02-17	0.920	0.950	0.910	0.940	0.898	77,300
2025-02-14	0.930	0.960	0.930	0.960	0.917	18,800
2025-02-13	0.930	0.950	0.890	0.950	0.908	92,900
2025-02-11	0.950	0.950	0.930	0.950	0.908	18,200
2025-02-10	0.940	0.950	0.930	0.940	0.898	50,900
2025-02-07	0.950	0.950	0.930	0.950	0.908	56,600
2025-02-06	0.940	0.970	0.940	0.950	0.908	97,600
2025-02-05	0.970	0.970	0.930	0.930	0.889	215,300
2025-02-04	0.960	0.990	0.960	0.980	0.936	39,300
2025-02-03	0.980	1.000	0.950	0.960	0.917	169,700
2025-01-31	0.980	1.000	0.980	0.990	0.946	208,200
2025-01-30	1.010	1.010	0.990	1.000	0.956	32,800
2025-01-29	1.000	1.000	0.990	1.000	0.956	89,300
2025-01-28	1.010	1.010	0.980	1.010	0.965	145,000
2025-01-27	0.990	1.050	0.990	1.010	0.965	41,300
2025-01-24	1.010	1.040	0.990	1.010	0.965	222,500

← NewerPage 7 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.