Nl Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.250 | 1.270 | 1.240 | 1.270 | 1.214 | 292,600 |
| 2024-10-24 | 1.270 | 1.280 | 1.250 | 1.250 | 1.194 | 276,700 |
| 2024-10-22 | 1.250 | 1.290 | 1.250 | 1.260 | 1.204 | 235,900 |
| 2024-10-21 | 1.300 | 1.310 | 1.280 | 1.290 | 1.233 | 235,900 |
| 2024-10-18 | 1.330 | 1.340 | 1.300 | 1.320 | 1.261 | 526,300 |
| 2024-10-17 | 1.360 | 1.360 | 1.330 | 1.330 | 1.271 | 314,300 |
| 2024-10-16 | 1.340 | 1.340 | 1.300 | 1.330 | 1.271 | 496,800 |
| 2024-10-15 | 1.380 | 1.380 | 1.300 | 1.340 | 1.280 | 481,800 |
| 2024-10-11 | 1.380 | 1.390 | 1.330 | 1.360 | 1.300 | 164,500 |
| 2024-10-10 | 1.380 | 1.390 | 1.360 | 1.360 | 1.300 | 273,800 |
| 2024-10-09 | 1.360 | 1.400 | 1.350 | 1.350 | 1.290 | 373,800 |
| 2024-10-08 | 1.380 | 1.400 | 1.360 | 1.360 | 1.300 | 632,500 |
| 2024-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | 0 |
| 2024-10-04 | 1.320 | 1.370 | 1.310 | 1.350 | 1.290 | 162,100 |
| 2024-10-03 | 1.340 | 1.370 | 1.330 | 1.330 | 1.271 | 174,400 |
| 2024-10-02 | 1.370 | 1.370 | 1.340 | 1.340 | 1.280 | 877,400 |
| 2024-10-01 | 1.400 | 1.400 | 1.380 | 1.380 | 1.319 | 643,500 |
| 2024-09-30 | 1.400 | 1.420 | 1.400 | 1.400 | 1.338 | 396,300 |
| 2024-09-27 | 1.420 | 1.420 | 1.390 | 1.400 | 1.338 | 343,500 |
| 2024-09-26 | 1.440 | 1.440 | 1.390 | 1.390 | 1.328 | 463,300 |
| 2024-09-25 | 1.470 | 1.470 | 1.400 | 1.400 | 1.338 | 865,900 |
| 2024-09-24 | 1.470 | 1.470 | 1.450 | 1.460 | 1.395 | 620,100 |
| 2024-09-23 | 1.450 | 1.490 | 1.440 | 1.460 | 1.395 | 1,157,000 |
| 2024-09-20 | 1.400 | 1.620 | 1.400 | 1.440 | 1.376 | 6,717,400 |
| 2024-09-19 | 1.370 | 1.420 | 1.370 | 1.400 | 1.338 | 422,900 |
| 2024-09-18 | 1.440 | 1.460 | 1.340 | 1.340 | 1.280 | 1,445,800 |
| 2024-09-17 | 1.530 | 1.530 | 1.440 | 1.440 | 1.376 | 857,400 |
| 2024-09-16 | 1.510 | 1.530 | 1.490 | 1.510 | 1.443 | 481,300 |
| 2024-09-13 | 1.550 | 1.550 | 1.480 | 1.510 | 1.443 | 294,400 |
| 2024-09-12 | 1.530 | 1.550 | 1.490 | 1.500 | 1.433 | 204,600 |
| 2024-09-11 | 1.590 | 1.610 | 1.510 | 1.520 | 1.452 | 384,000 |
| 2024-09-10 | 1.620 | 1.620 | 1.590 | 1.600 | 1.529 | 143,900 |
| 2024-09-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.577 | 0 |
| 2024-09-06 | 1.650 | 1.670 | 1.610 | 1.650 | 1.577 | 192,500 |
| 2024-09-05 | 1.650 | 1.650 | 1.600 | 1.640 | 1.567 | 281,600 |
| 2024-09-04 | 1.630 | 1.640 | 1.600 | 1.630 | 1.558 | 317,900 |
| 2024-09-03 | 1.610 | 1.640 | 1.600 | 1.620 | 1.548 | 151,200 |
| 2024-09-02 | 1.660 | 1.660 | 1.580 | 1.590 | 1.519 | 449,100 |
| 2024-08-30 | 1.560 | 1.620 | 1.560 | 1.610 | 1.538 | 372,600 |
| 2024-08-29 | 1.550 | 1.580 | 1.550 | 1.570 | 1.500 | 214,500 |
| 2024-08-28 | 1.520 | 1.560 | 1.520 | 1.560 | 1.491 | 216,000 |
| 2024-08-27 | 1.470 | 1.550 | 1.450 | 1.520 | 1.452 | 480,600 |
| 2024-08-26 | 1.470 | 1.470 | 1.450 | 1.470 | 1.405 | 412,700 |
| 2024-08-23 | 1.450 | 1.470 | 1.440 | 1.470 | 1.405 | 140,300 |
| 2024-08-22 | 1.440 | 1.450 | 1.430 | 1.450 | 1.386 | 247,500 |
| 2024-08-21 | 1.410 | 1.450 | 1.410 | 1.430 | 1.366 | 245,600 |
| 2024-08-20 | 1.390 | 1.410 | 1.360 | 1.410 | 1.347 | 358,800 |
| 2024-08-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.280 | 0 |
| 2024-08-16 | 1.400 | 1.400 | 1.310 | 1.340 | 1.280 | 171,900 |
| 2024-08-15 | 1.290 | 1.300 | 1.240 | 1.300 | 1.242 | 82,500 |
| 2024-08-14 | 1.290 | 1.300 | 1.280 | 1.300 | 1.242 | 374,400 |
| 2024-08-13 | 1.300 | 1.320 | 1.280 | 1.300 | 1.242 | 245,300 |
| 2024-08-09 | 1.390 | 1.390 | 1.370 | 1.380 | 1.319 | 135,200 |
| 2024-08-08 | 1.380 | 1.400 | 1.380 | 1.390 | 1.328 | 202,200 |
| 2024-08-07 | 1.420 | 1.420 | 1.360 | 1.400 | 1.338 | 102,700 |
| 2024-08-06 | 1.410 | 1.450 | 1.350 | 1.400 | 1.338 | 155,800 |
| 2024-08-05 | 1.560 | 1.560 | 1.230 | 1.400 | 1.338 | 862,700 |
| 2024-08-02 | 1.580 | 1.600 | 1.550 | 1.600 | 1.529 | 84,000 |
| 2024-08-01 | 1.570 | 1.610 | 1.570 | 1.600 | 1.529 | 196,400 |
| 2024-07-31 | 1.570 | 1.570 | 1.500 | 1.570 | 1.500 | 96,800 |
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.