Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.900	21.000	20.600	20.800	19.116	9,238,873
2024-04-26	20.800	21.100	20.600	20.900	19.208	10,932,630
2024-04-25	20.700	20.900	20.500	20.800	19.116	11,110,870
2024-04-24	20.800	21.200	20.700	20.700	19.024	20,634,811
2024-04-23	21.000	21.500	20.800	21.400	18.717	23,083,638
2024-04-22	20.700	21.100	20.500	21.000	18.367	12,136,192
2024-04-19	20.400	20.700	20.300	20.400	17.842	11,997,643
2024-04-18	20.700	21.000	20.400	20.800	18.192	13,436,532
2024-04-17	21.000	21.100	20.300	20.600	18.017	27,415,880
2024-04-11	22.000	22.000	21.300	21.400	18.717	28,356,525
2024-04-10	22.400	22.500	22.000	22.100	19.329	13,699,732
2024-04-09	21.800	22.200	21.800	22.200	19.416	9,622,112
2024-04-05	21.700	21.800	21.500	21.700	18.979	6,105,531
2024-04-04	22.000	22.000	21.600	21.800	19.067	11,203,740
2024-04-03	22.200	22.300	21.900	22.000	19.242	8,489,565
2024-04-02	22.400	22.400	22.100	22.300	19.504	6,695,401
2024-04-01	22.400	22.600	22.200	22.500	19.679	5,150,088
2024-03-29	22.400	22.700	22.300	22.400	19.591	9,341,024
2024-03-28	22.500	22.600	22.300	22.300	19.504	5,276,743
2024-03-27	22.300	22.400	22.200	22.400	19.591	3,941,953
2024-03-26	22.100	22.300	21.900	22.200	19.416	6,139,995
2024-03-25	22.400	22.700	22.000	22.100	19.329	9,153,682
2024-03-22	22.500	22.800	22.400	22.600	19.766	10,541,405
2024-03-21	23.000	23.300	22.600	22.700	19.854	18,662,482
2024-03-20	22.400	22.700	22.300	22.500	19.679	7,000,385
2024-03-19	22.200	22.500	22.100	22.300	19.504	4,583,708
2024-03-18	22.400	22.400	22.100	22.400	19.591	4,438,177
2024-03-15	22.300	22.400	22.200	22.400	19.591	3,328,973
2024-03-14	22.200	22.600	22.200	22.400	19.591	4,719,140
2024-03-13	22.300	22.500	22.200	22.200	19.416	4,067,984
2024-03-12	22.300	22.500	22.100	22.200	19.416	4,099,142
2024-03-11	22.300	22.400	22.100	22.300	19.504	7,106,982
2024-03-08	21.800	22.500	21.800	22.300	19.504	19,464,505
2024-03-07	21.800	21.900	21.400	21.500	18.804	13,353,403
2024-03-06	22.000	22.200	21.600	21.800	19.067	16,730,523
2024-03-05	21.900	22.400	21.600	22.100	19.329	9,929,417
2024-03-04	22.200	22.300	21.900	21.900	19.154	7,294,541
2024-03-01	22.500	22.700	22.100	22.200	19.416	6,714,867
2024-02-29	22.700	22.700	21.900	22.500	19.679	34,892,724
2024-02-28	23.100	23.200	22.800	23.100	20.204	10,727,595
2024-02-27	22.800	23.400	22.800	23.300	20.379	15,963,853
2024-02-23	23.200	23.200	22.900	22.900	20.029	15,667,872
2024-02-22	23.300	23.400	23.000	23.200	20.291	13,873,518
2024-02-21	22.800	23.400	22.500	23.200	20.291	24,788,777
2024-02-20	22.500	22.500	22.100	22.400	19.591	6,976,737
2024-02-19	22.500	22.700	22.400	22.500	19.679	1,947,279
2024-02-16	22.700	22.800	22.500	22.500	19.679	4,502,157
2024-02-15	22.500	22.800	22.400	22.600	19.766	8,400,499
2024-02-14	22.700	22.700	22.200	22.500	19.679	17,715,615
2024-02-13	23.100	23.200	22.900	23.000	20.116	6,088,014
2024-02-12	22.500	23.100	22.500	23.000	20.116	6,700,069
2024-02-09	22.900	22.900	22.600	22.700	19.854	5,413,131
2024-02-08	22.700	23.100	22.600	22.900	20.029	11,499,016
2024-02-07	22.400	22.800	22.100	22.700	19.854	17,420,029
2024-02-06	22.000	22.700	22.000	22.300	19.504	12,182,952
2024-02-05	22.100	22.400	22.000	22.100	19.329	12,348,680
2024-02-02	21.900	22.700	21.800	22.300	19.504	17,138,172
2024-02-01	21.700	22.000	21.500	21.600	18.892	5,791,733
2024-01-31	22.100	22.100	21.600	21.800	19.067	5,392,519
2024-01-30	21.900	22.300	21.800	22.000	19.242	8,847,082

← NewerPage 11 of 21 · 1,217 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.