Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	21.700	21.800	21.200	21.500	18.804	18,091,178
2023-08-02	21.600	21.900	21.500	21.700	18.979	10,665,839
2023-07-31	22.000	22.000	21.500	21.900	19.154	10,155,070
2023-07-27	21.300	22.200	21.200	21.900	19.154	16,479,021
2023-07-26	21.500	21.700	21.000	21.200	18.542	12,456,449
2023-07-25	21.300	21.500	21.200	21.500	18.804	9,037,901
2023-07-24	21.700	21.700	21.100	21.300	18.629	18,829,994
2023-07-21	22.200	22.300	21.500	21.800	19.067	35,522,861
2023-07-20	22.600	22.800	22.200	22.200	19.416	14,430,687
2023-07-19	22.800	22.800	22.300	22.600	19.766	31,009,784
2023-07-18	23.300	23.500	22.700	22.800	19.941	16,154,854
2023-07-17	23.100	23.500	22.900	23.300	20.379	12,119,983
2023-07-14	22.600	23.300	22.600	23.000	20.116	20,124,890
2023-07-13	22.400	22.700	22.100	22.500	19.679	18,244,391
2023-07-12	22.900	22.900	22.200	22.300	19.504	18,055,121
2023-07-11	23.000	23.200	22.600	22.800	19.941	7,152,179
2023-07-10	22.900	23.100	22.600	22.900	20.029	12,698,857
2023-07-07	23.100	23.100	22.700	22.900	20.029	13,003,994
2023-07-06	23.500	23.600	23.100	23.300	20.379	13,053,077
2023-07-05	23.800	24.100	23.700	23.900	20.903	10,651,176
2023-07-04	23.500	24.400	23.500	24.000	20.991	31,435,912
2023-07-03	23.100	23.500	22.600	23.400	20.466	18,708,537
2023-06-30	22.800	23.400	22.800	23.100	20.204	26,274,984
2023-06-29	22.600	22.900	22.400	22.500	19.679	14,131,502
2023-06-28	22.600	23.100	22.400	22.500	19.679	20,047,847
2023-06-27	22.300	23.100	22.200	22.600	19.766	25,163,748
2023-06-26	22.800	23.000	22.100	22.200	19.416	24,421,137
2023-06-23	22.700	23.100	22.300	23.000	20.116	19,236,440
2023-06-22	23.200	23.200	22.600	22.700	19.854	16,267,694
2023-06-21	23.400	23.400	22.900	23.100	20.204	25,621,318
2023-06-20	24.400	24.800	23.000	23.300	20.379	58,580,928
2023-06-19	24.500	24.700	24.200	24.400	21.341	25,497,425
2023-06-16	25.250	25.500	24.500	24.800	21.690	27,361,881
2023-06-15	26.500	26.500	24.900	24.900	21.778	174,271,943
2023-06-14	27.250	27.500	27.000	27.000	23.615	9,402,926
2023-06-13	26.750	27.250	26.500	27.250	23.833	11,079,835
2023-06-12	27.000	27.250	26.500	26.750	23.396	8,106,370
2023-06-09	26.750	27.500	26.500	27.000	23.615	11,384,299
2023-06-08	26.500	27.000	26.000	26.750	23.396	13,801,424
2023-06-07	26.750	27.000	26.000	26.750	23.396	14,702,660
2023-06-06	27.250	27.250	25.750	26.750	23.396	22,707,287
2023-06-02	26.750	27.250	26.750	27.000	23.615	10,223,513
2023-06-01	27.500	27.500	26.500	26.500	23.177	23,239,909
2023-05-31	27.250	28.000	26.750	27.750	24.271	47,692,528
2023-05-30	27.250	28.000	27.000	27.250	23.833	19,765,474
2023-05-29	27.500	27.750	27.000	27.250	23.833	16,639,409
2023-05-26	27.000	27.750	26.750	27.500	24.052	23,625,231
2023-05-25	26.500	27.000	26.250	26.750	23.396	22,765,538
2023-05-24	25.250	27.250	25.000	26.500	23.177	33,722,961
2023-05-23	25.000	25.500	24.600	25.250	22.084	19,702,784
2023-05-22	25.500	25.500	24.200	25.000	21.865	44,622,693
2023-05-19	25.750	26.000	25.250	25.750	22.521	15,265,813
2023-05-18	25.750	26.500	25.750	25.750	22.521	21,069,578
2023-05-17	26.000	26.250	25.250	25.500	22.303	16,357,802
2023-05-16	25.500	26.500	25.500	26.250	22.959	31,943,665
2023-05-15	26.000	26.250	24.700	25.750	22.521	45,695,122
2023-05-12	25.750	26.000	25.000	25.500	22.303	22,980,630
2023-05-11	25.750	26.000	25.500	25.750	22.521	22,360,233
2023-05-10	23.600	26.750	23.600	25.750	22.521	73,952,756
2023-05-09	23.200	23.300	22.700	23.100	20.204	11,019,749

← NewerPage 14 of 21 · 1,212 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.