Nl Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.000 | 1.010 | 0.990 | 1.000 | 0.956 | 52,900 |
| 2025-01-22 | 1.010 | 1.010 | 0.980 | 1.000 | 0.956 | 139,400 |
| 2025-01-21 | 0.990 | 1.020 | 0.980 | 1.000 | 0.956 | 353,200 |
| 2025-01-20 | 1.000 | 1.000 | 0.960 | 0.990 | 0.946 | 326,900 |
| 2025-01-17 | 0.990 | 1.010 | 0.970 | 1.000 | 0.956 | 166,200 |
| 2025-01-16 | 1.010 | 1.030 | 0.980 | 1.010 | 0.965 | 306,500 |
| 2025-01-15 | 1.000 | 1.010 | 0.990 | 1.010 | 0.965 | 111,500 |
| 2025-01-14 | 1.010 | 1.030 | 0.990 | 1.000 | 0.956 | 376,100 |
| 2025-01-13 | 1.060 | 1.060 | 1.010 | 1.010 | 0.965 | 169,300 |
| 2025-01-10 | 1.050 | 1.050 | 1.010 | 1.040 | 0.994 | 269,100 |
| 2025-01-09 | 1.060 | 1.060 | 1.020 | 1.030 | 0.984 | 215,300 |
| 2025-01-08 | 1.070 | 1.070 | 1.050 | 1.060 | 1.013 | 27,100 |
| 2025-01-07 | 1.060 | 1.070 | 1.060 | 1.070 | 1.022 | 22,400 |
| 2025-01-06 | 1.060 | 1.060 | 1.050 | 1.060 | 1.013 | 183,000 |
| 2025-01-03 | 1.070 | 1.080 | 1.050 | 1.060 | 1.013 | 320,600 |
| 2025-01-02 | 1.090 | 1.090 | 1.060 | 1.070 | 1.022 | 128,300 |
| 2024-12-30 | 1.090 | 1.090 | 1.060 | 1.090 | 1.042 | 81,200 |
| 2024-12-27 | 1.070 | 1.090 | 1.070 | 1.080 | 1.032 | 171,400 |
| 2024-12-26 | 1.060 | 1.080 | 1.060 | 1.070 | 1.022 | 230,900 |
| 2024-12-25 | 1.060 | 1.070 | 1.050 | 1.070 | 1.022 | 141,500 |
| 2024-12-24 | 1.080 | 1.080 | 1.050 | 1.050 | 1.003 | 291,800 |
| 2024-12-23 | 1.080 | 1.100 | 1.070 | 1.070 | 1.022 | 144,800 |
| 2024-12-20 | 1.100 | 1.110 | 1.080 | 1.100 | 1.051 | 190,400 |
| 2024-12-19 | 1.100 | 1.110 | 1.070 | 1.100 | 1.051 | 21,900 |
| 2024-12-18 | 1.110 | 1.110 | 1.070 | 1.100 | 1.051 | 520,800 |
| 2024-12-17 | 1.140 | 1.140 | 1.110 | 1.110 | 1.061 | 316,000 |
| 2024-12-16 | 1.160 | 1.160 | 1.120 | 1.140 | 1.089 | 181,900 |
| 2024-12-13 | 1.120 | 1.160 | 1.120 | 1.160 | 1.108 | 274,400 |
| 2024-12-12 | 1.130 | 1.150 | 1.110 | 1.130 | 1.080 | 121,900 |
| 2024-12-11 | 1.170 | 1.170 | 1.120 | 1.120 | 1.070 | 221,200 |
| 2024-12-09 | 1.140 | 1.160 | 1.130 | 1.150 | 1.099 | 293,400 |
| 2024-12-06 | 1.140 | 1.160 | 1.140 | 1.140 | 1.089 | 116,800 |
| 2024-12-04 | 1.140 | 1.150 | 1.120 | 1.140 | 1.089 | 413,600 |
| 2024-12-03 | 1.140 | 1.160 | 1.140 | 1.140 | 1.089 | 378,200 |
| 2024-12-02 | 1.160 | 1.180 | 1.130 | 1.140 | 1.089 | 403,200 |
| 2024-11-29 | 1.170 | 1.170 | 1.140 | 1.160 | 1.108 | 513,300 |
| 2024-11-28 | 1.210 | 1.240 | 1.130 | 1.150 | 1.099 | 1,803,600 |
| 2024-11-27 | 1.200 | 1.400 | 1.170 | 1.190 | 1.137 | 6,446,400 |
| 2024-11-26 | 1.110 | 1.130 | 1.100 | 1.130 | 1.080 | 129,600 |
| 2024-11-25 | 1.140 | 1.140 | 1.100 | 1.120 | 1.070 | 716,400 |
| 2024-11-22 | 1.170 | 1.170 | 1.100 | 1.160 | 1.108 | 479,800 |
| 2024-11-21 | 1.150 | 1.170 | 1.140 | 1.170 | 1.118 | 56,000 |
| 2024-11-20 | 1.150 | 1.170 | 1.140 | 1.160 | 1.108 | 128,500 |
| 2024-11-19 | 1.180 | 1.200 | 1.140 | 1.160 | 1.108 | 233,000 |
| 2024-11-18 | 1.120 | 1.200 | 1.120 | 1.190 | 1.137 | 122,000 |
| 2024-11-15 | 1.200 | 1.200 | 1.130 | 1.170 | 1.118 | 69,100 |
| 2024-11-14 | 1.140 | 1.220 | 1.110 | 1.170 | 1.118 | 312,300 |
| 2024-11-13 | 1.150 | 1.180 | 1.130 | 1.140 | 1.089 | 564,200 |
| 2024-11-12 | 1.210 | 1.210 | 1.160 | 1.180 | 1.128 | 357,500 |
| 2024-11-11 | 1.240 | 1.240 | 1.190 | 1.210 | 1.156 | 435,600 |
| 2024-11-08 | 1.260 | 1.260 | 1.230 | 1.230 | 1.175 | 310,400 |
| 2024-11-07 | 1.290 | 1.320 | 1.250 | 1.250 | 1.194 | 337,400 |
| 2024-11-06 | 1.300 | 1.330 | 1.280 | 1.290 | 1.233 | 403,200 |
| 2024-11-05 | 1.270 | 1.330 | 1.270 | 1.310 | 1.252 | 767,300 |
| 2024-11-04 | 1.240 | 1.390 | 1.230 | 1.270 | 1.214 | 2,004,200 |
| 2024-11-01 | 1.250 | 1.270 | 1.220 | 1.240 | 1.185 | 642,400 |
| 2024-10-31 | 1.280 | 1.280 | 1.250 | 1.250 | 1.194 | 631,400 |
| 2024-10-30 | 1.290 | 1.300 | 1.250 | 1.250 | 1.194 | 159,600 |
| 2024-10-29 | 1.280 | 1.320 | 1.280 | 1.290 | 1.233 | 130,500 |
| 2024-10-28 | 1.270 | 1.300 | 1.270 | 1.300 | 1.242 | 550,700 |
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.