Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.300	19.400	18.900	19.200	16.793	15,544,879
2023-10-30	19.100	19.400	19.000	19.400	16.968	9,437,146
2023-10-27	19.100	19.300	18.600	19.200	16.793	13,594,794
2023-10-26	19.100	19.300	18.800	18.800	16.443	16,722,113
2023-10-25	19.900	19.900	19.300	19.400	16.968	14,102,227
2023-10-24	19.100	19.800	18.700	19.600	17.142	21,507,499
2023-10-20	19.400	19.500	18.900	19.000	16.618	25,693,974
2023-10-19	19.500	19.700	19.300	19.600	17.142	15,694,130
2023-10-18	20.300	20.300	19.500	19.600	17.142	37,634,560
2023-10-17	20.500	20.500	20.200	20.300	17.755	12,883,180
2023-10-16	20.400	20.700	20.300	20.300	17.755	21,666,217
2023-10-12	21.000	21.400	20.600	20.600	18.017	26,541,243
2023-10-11	20.200	20.900	20.000	20.800	18.192	22,912,372
2023-10-10	19.800	20.100	19.600	19.900	17.405	21,470,931
2023-10-09	20.100	20.100	19.200	19.500	17.055	39,168,289
2023-10-06	21.000	21.000	20.100	20.200	17.667	20,881,947
2023-10-05	20.400	21.000	20.200	20.900	18.279	23,876,380
2023-10-04	19.800	20.600	19.700	20.400	17.842	35,427,268
2023-10-03	20.600	20.600	19.900	19.900	17.405	45,030,913
2023-10-02	21.000	21.100	20.500	20.800	18.192	14,838,533
2023-09-29	20.700	21.100	20.700	20.800	18.192	16,098,170
2023-09-28	21.000	21.100	20.400	20.600	18.017	13,913,206
2023-09-27	20.600	21.000	20.400	20.900	18.279	17,034,873
2023-09-26	21.200	21.200	20.500	20.700	18.105	32,875,672
2023-09-25	21.500	21.600	21.100	21.200	18.542	19,112,939
2023-09-22	21.600	21.800	21.200	21.500	18.804	29,032,444
2023-09-21	21.400	21.800	21.000	21.600	18.892	22,377,095
2023-09-20	21.400	21.700	21.300	21.400	18.717	13,135,211
2023-09-19	21.500	21.800	21.200	21.400	18.717	12,772,901
2023-09-18	21.900	22.000	21.400	21.500	18.804	21,471,845
2023-09-15	22.400	22.400	21.900	22.000	19.242	11,653,835
2023-09-14	22.100	22.200	21.500	22.200	19.416	16,405,744
2023-09-13	22.400	22.400	21.800	21.900	19.154	11,873,521
2023-09-12	22.400	22.700	22.400	22.400	19.591	5,911,826
2023-09-11	22.500	22.700	22.000	22.400	19.591	12,117,701
2023-09-08	22.300	22.900	22.200	22.500	19.679	15,026,143
2023-09-07	22.100	22.500	22.000	22.300	19.504	13,411,114
2023-09-06	23.300	23.300	21.600	22.200	19.416	57,575,581
2023-09-05	23.300	23.500	22.900	23.200	20.291	19,468,144
2023-09-04	23.600	23.800	23.200	23.400	20.466	17,076,811
2023-09-01	23.500	23.600	23.200	23.300	20.379	12,336,018
2023-08-31	23.900	23.900	23.400	23.600	20.641	17,057,626
2023-08-30	23.700	24.200	23.700	23.800	20.816	18,968,189
2023-08-29	23.600	24.000	23.500	23.600	20.641	19,897,281
2023-08-28	24.000	24.100	23.400	23.700	20.728	23,014,364
2023-08-25	23.100	23.900	23.100	23.900	20.903	19,515,671
2023-08-24	23.200	24.300	23.200	23.500	20.553	46,298,718
2023-08-23	23.000	23.000	22.500	23.000	20.116	34,926,659
2023-08-22	22.000	23.100	21.900	22.900	20.029	66,795,984
2023-08-21	20.800	21.900	20.600	21.600	18.892	63,521,244
2023-08-18	20.300	20.900	20.100	20.600	18.017	52,284,562
2023-08-17	20.200	20.300	19.800	20.300	17.755	42,076,277
2023-08-16	21.000	21.000	20.100	20.200	17.667	40,234,844
2023-08-15	21.800	21.900	20.800	21.000	18.367	41,539,011
2023-08-11	22.300	22.400	21.600	21.700	18.979	37,072,778
2023-08-10	22.100	22.500	21.800	22.200	19.416	25,358,741
2023-08-09	21.400	22.200	21.300	22.000	19.242	27,929,223
2023-08-08	21.400	21.600	21.200	21.400	18.717	12,618,559
2023-08-07	21.300	21.700	21.000	21.300	18.629	16,824,552
2023-08-04	21.400	21.600	21.100	21.200	18.542	13,881,576

← NewerPage 13 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.