Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.000	16.200	15.800	15.900	14.612	10,682,780
2024-07-25	15.800	16.200	15.500	15.900	14.612	21,553,551
2024-07-24	16.300	16.500	16.100	16.300	14.980	13,749,580
2024-07-23	17.400	17.500	16.000	16.300	14.980	19,148,779
2024-07-19	17.700	17.700	17.200	17.300	15.899	6,836,666
2024-07-18	17.600	17.800	17.400	17.800	16.359	6,310,621
2024-07-17	17.700	17.800	17.500	17.600	16.175	7,054,772
2024-07-16	17.500	17.900	17.300	17.700	16.267	13,018,860
2024-07-15	17.500	17.600	17.200	17.500	16.083	5,672,373
2024-07-12	17.300	17.900	17.300	17.600	16.175	25,922,010
2024-07-11	18.000	18.100	17.000	17.300	15.899	36,882,699
2024-07-10	18.300	18.400	18.000	18.100	16.634	7,058,707
2024-07-09	18.300	18.500	18.200	18.400	16.910	4,744,985
2024-07-08	18.400	18.400	18.100	18.400	16.910	8,342,148
2024-07-05	18.200	18.500	18.000	18.500	17.002	5,995,647
2024-07-04	18.200	18.400	18.000	18.100	16.634	4,499,026
2024-07-03	18.200	18.300	17.900	18.100	16.634	3,029,010
2024-07-02	18.400	18.500	18.100	18.100	16.634	3,431,222
2024-07-01	18.400	18.700	18.200	18.400	16.910	4,028,126
2024-06-28	18.800	19.000	18.100	18.500	17.002	35,286,500
2024-06-27	19.300	19.300	18.500	18.700	17.186	6,205,008
2024-06-26	18.900	19.200	18.900	19.100	17.553	6,649,713
2024-06-25	18.800	19.100	18.700	18.900	17.370	8,724,509
2024-06-24	18.600	18.700	18.400	18.700	17.186	4,436,073
2024-06-21	18.300	19.000	18.300	18.700	17.186	9,598,047
2024-06-20	18.600	18.600	18.300	18.400	16.910	8,875,265
2024-06-19	18.700	18.700	18.000	18.700	17.186	14,676,750
2024-06-18	18.900	19.100	18.700	18.700	17.186	13,477,310
2024-06-17	18.300	18.900	18.200	18.700	17.186	16,139,530
2024-06-14	18.800	18.900	18.300	18.300	16.818	16,455,939
2024-06-13	19.000	19.100	18.600	19.000	17.461	15,662,280
2024-06-12	19.400	19.400	18.800	18.900	17.370	17,480,801
2024-06-11	19.400	19.600	19.200	19.500	17.921	11,783,400
2024-06-10	19.700	19.800	19.400	19.400	17.829	7,802,851
2024-06-07	19.800	20.000	19.500	19.900	18.289	11,712,260
2024-06-06	20.000	20.200	19.700	19.800	18.197	9,464,699
2024-06-05	19.600	20.200	19.600	19.900	18.289	17,511,430
2024-06-04	20.000	20.000	19.500	19.500	17.921	11,109,400
2024-05-31	20.100	20.100	19.600	19.900	18.289	8,578,304
2024-05-30	19.900	20.000	19.700	20.000	18.380	9,546,982
2024-05-29	20.200	20.200	19.900	20.000	18.380	7,014,654
2024-05-28	20.200	20.400	20.100	20.300	18.656	7,330,464
2024-05-27	20.200	20.300	20.000	20.200	18.564	10,914,580
2024-05-24	20.000	20.300	19.800	20.200	18.564	10,425,480
2024-05-23	20.200	20.400	20.100	20.200	18.564	9,757,692
2024-05-21	20.700	20.700	20.200	20.300	18.656	14,535,460
2024-05-20	21.000	21.100	20.600	20.700	19.024	10,035,290
2024-05-17	20.800	21.100	20.800	20.900	19.208	9,541,992
2024-05-16	21.300	21.400	20.700	20.800	19.116	21,694,279
2024-05-15	21.200	21.300	20.800	21.000	19.300	8,807,993
2024-05-14	21.600	21.600	21.000	21.100	19.391	8,340,977
2024-05-13	21.500	21.700	21.200	21.500	19.759	7,569,077
2024-05-10	21.400	21.600	21.300	21.500	19.759	4,131,449
2024-05-09	21.400	21.600	21.300	21.300	19.575	7,801,144
2024-05-08	22.100	22.100	21.400	21.400	19.667	27,037,551
2024-05-07	21.600	21.900	21.500	21.700	19.943	12,902,070
2024-05-03	21.000	21.500	20.900	21.500	19.759	19,060,859
2024-05-02	20.900	21.100	20.700	20.800	19.116	8,521,306
2024-04-30	20.800	21.000	20.600	20.900	19.208	9,505,854
2024-04-29	20.900	21.000	20.600	20.800	19.116	9,238,873

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.6900 THB
2025-12-08	0.3400 THB
2025-01-03	0.4380 THB
2024-04-24	0.2798 THB
2023-04-19	0.3285 THB
2022-04-28	0.2951 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.