Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21.700	21.900	21.500	21.900	19.154	4,174,200
2024-01-26	21.700	22.000	21.600	21.700	18.979	8,924,578
2024-01-25	21.800	21.800	21.400	21.700	18.979	7,459,358
2024-01-24	21.100	21.900	21.000	21.800	19.067	15,042,539
2024-01-23	21.700	21.800	21.000	21.300	18.629	13,953,412
2024-01-22	22.000	22.000	21.300	21.500	18.804	14,359,671
2024-01-19	22.100	22.500	22.000	22.200	19.416	10,296,622
2024-01-18	22.500	22.600	21.800	21.900	19.154	21,176,143
2024-01-17	22.600	22.900	22.400	22.600	19.766	14,420,846
2024-01-16	23.500	23.500	22.600	22.600	19.766	30,672,507
2024-01-15	23.400	23.900	23.300	23.600	20.641	15,445,946
2024-01-12	23.400	23.600	23.300	23.500	20.553	17,913,659
2024-01-11	23.600	23.700	23.100	23.700	20.728	17,812,774
2024-01-10	23.400	23.700	23.300	23.600	20.641	12,777,080
2024-01-09	23.600	23.800	23.400	23.500	20.553	12,999,411
2024-01-08	23.600	24.100	23.400	23.400	20.466	22,747,047
2024-01-05	23.600	23.900	23.400	23.500	20.553	14,465,812
2024-01-04	23.600	23.700	23.200	23.700	20.728	26,885,415
2024-01-03	23.300	24.500	23.200	23.900	20.903	45,459,768
2024-01-02	22.700	23.300	22.600	23.100	20.204	16,002,887
2023-12-28	22.500	22.800	22.300	22.500	19.679	33,238,353
2023-12-27	22.800	22.900	22.500	22.500	19.679	14,653,111
2023-12-26	23.100	23.200	22.600	22.800	19.941	13,079,864
2023-12-25	23.000	23.400	22.900	23.200	20.291	7,238,777
2023-12-22	23.000	23.200	22.700	23.000	20.116	8,060,050
2023-12-21	23.000	23.100	22.800	23.000	20.116	9,144,145
2023-12-20	22.800	23.300	22.600	23.100	20.204	15,044,499
2023-12-19	22.200	23.000	22.100	22.600	19.766	34,540,800
2023-12-18	23.000	23.200	22.800	23.000	20.116	8,180,135
2023-12-15	23.400	23.500	22.900	23.100	20.204	16,112,335
2023-12-14	22.500	23.300	22.400	23.200	20.291	39,046,085
2023-12-13	22.300	22.300	21.300	21.600	18.892	34,035,751
2023-12-12	22.800	22.800	22.200	22.400	19.591	12,092,107
2023-12-08	22.700	22.800	22.500	22.600	19.766	6,147,752
2023-12-07	23.000	23.000	22.600	22.700	19.854	7,372,432
2023-12-06	22.800	23.400	22.800	23.100	20.204	13,269,911
2023-12-04	22.700	23.000	22.600	22.700	19.854	8,046,342
2023-12-01	22.900	23.000	22.500	22.600	19.766	11,082,770
2023-11-30	23.300	23.400	22.600	22.900	20.029	17,168,754
2023-11-29	23.400	23.700	23.200	23.300	20.379	37,985,815
2023-11-28	22.700	23.300	22.600	23.000	20.116	27,189,766
2023-11-27	22.400	22.700	22.000	22.600	19.766	15,220,090
2023-11-24	23.100	23.300	22.400	22.500	19.679	18,622,742
2023-11-23	22.700	23.000	22.600	22.900	20.029	24,349,299
2023-11-22	22.900	22.900	22.300	22.500	19.679	25,869,462
2023-11-21	22.900	23.000	22.600	23.000	20.116	22,566,633
2023-11-20	22.800	23.000	22.500	22.700	19.854	17,239,904
2023-11-17	22.300	23.100	22.300	22.900	20.029	23,639,936
2023-11-16	22.700	22.800	22.100	22.500	19.679	37,529,289
2023-11-15	22.200	23.100	22.100	22.900	20.029	66,277,287
2023-11-14	21.400	21.800	20.900	21.500	18.804	31,714,344
2023-11-13	21.200	21.300	20.800	21.100	18.454	17,716,735
2023-11-10	21.000	21.600	20.600	21.200	18.542	44,162,933
2023-11-09	21.600	21.700	21.200	21.600	18.892	18,238,613
2023-11-08	21.300	21.900	21.200	21.600	18.892	22,942,871
2023-11-07	21.800	22.300	20.900	21.200	18.542	63,047,955
2023-11-06	21.500	21.600	20.700	21.100	18.454	26,738,300
2023-11-03	20.900	21.600	20.800	21.300	18.629	51,752,923
2023-11-02	20.000	20.900	19.900	20.700	18.105	45,699,003
2023-11-01	19.100	19.500	19.000	19.300	16.880	14,357,763

← NewerPage 12 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.