Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.100	23.300	21.800	23.100	20.204	19,443,297
2023-05-03	21.000	22.300	20.700	21.800	19.067	24,236,907
2023-05-02	21.300	21.300	20.600	20.800	18.192	13,086,190
2023-04-28	21.300	21.600	21.100	21.200	18.542	12,375,706
2023-04-27	21.300	21.600	21.100	21.100	18.454	9,737,899
2023-04-26	21.300	21.700	21.100	21.400	18.717	20,398,117
2023-04-25	22.200	22.300	21.000	21.200	18.542	21,508,464
2023-04-24	22.400	22.700	22.100	22.200	19.416	12,441,226
2023-04-21	22.700	22.900	22.200	22.400	19.591	22,448,122
2023-04-20	23.100	23.200	22.800	22.900	20.029	13,808,558
2023-04-19	23.800	23.900	23.100	23.200	20.291	24,432,232
2023-04-18	26.500	27.000	26.250	26.750	20.541	14,208,996
2023-04-17	26.750	27.000	26.250	26.500	20.349	13,379,747
2023-04-12	27.000	27.000	26.250	26.500	20.349	10,357,220
2023-04-11	26.750	27.000	26.500	27.000	20.733	7,485,778
2023-04-10	25.250	27.250	25.250	26.750	20.541	29,022,943
2023-04-07	25.250	25.500	25.000	25.250	19.389	3,227,562
2023-04-05	25.250	25.750	24.900	25.250	19.389	15,421,016
2023-04-04	25.500	25.750	25.250	25.500	19.581	3,293,928
2023-04-03	25.250	25.500	24.900	25.250	19.389	10,725,296
2023-03-31	25.000	25.250	24.900	25.000	19.197	6,769,621
2023-03-30	25.500	25.500	24.900	25.000	19.197	8,200,722
2023-03-29	25.500	25.500	25.000	25.500	19.581	10,495,345
2023-03-28	25.250	25.500	25.000	25.500	19.581	10,343,533
2023-03-27	24.800	25.250	24.700	25.000	19.197	24,526,904
2023-03-24	24.100	24.600	24.100	24.600	18.890	17,983,330
2023-03-23	23.000	24.600	23.000	24.100	18.506	30,944,839
2023-03-22	23.600	23.700	23.000	23.000	17.661	20,932,873
2023-03-21	23.500	23.700	23.100	23.500	18.045	19,343,931
2023-03-20	23.600	23.700	23.100	23.300	17.892	18,689,886
2023-03-17	24.000	24.100	23.600	23.700	18.199	15,670,636
2023-03-16	23.800	23.900	23.500	23.700	18.199	22,130,221
2023-03-15	23.600	24.300	23.500	24.100	18.506	15,740,181
2023-03-14	23.700	24.200	23.300	23.300	17.892	20,170,153
2023-03-13	24.200	24.200	23.600	23.600	18.122	17,841,977
2023-03-10	24.600	24.700	24.200	24.300	18.660	11,845,068
2023-03-09	24.600	24.900	24.300	24.800	19.044	14,344,067
2023-03-08	24.300	24.600	24.100	24.500	18.813	14,481,418
2023-03-07	24.600	25.250	24.500	24.600	18.890	28,088,770
2023-03-03	24.300	24.700	24.200	24.600	18.890	16,140,289
2023-03-02	24.500	24.600	24.100	24.200	18.583	26,118,319
2023-03-01	25.000	25.250	24.400	24.500	18.813	18,214,423
2023-02-28	26.250	26.500	24.900	25.000	19.197	80,969,409
2023-02-27	28.500	28.750	26.500	26.750	20.541	28,146,018
2023-02-24	28.500	28.750	28.250	28.500	21.885	7,947,377
2023-02-23	28.250	28.500	28.000	28.500	21.885	5,707,630
2023-02-22	28.500	29.000	28.000	28.250	21.693	12,253,529
2023-02-21	28.750	28.750	28.000	28.500	21.885	9,183,561
2023-02-20	28.750	29.250	28.250	28.750	22.077	17,617,813
2023-02-17	28.000	28.000	27.500	27.750	21.309	5,814,439
2023-02-16	28.250	28.750	28.000	28.250	21.693	10,357,490
2023-02-15	29.250	29.500	28.000	28.250	21.693	15,131,835
2023-02-14	29.750	30.000	29.000	29.250	22.461	12,082,251
2023-02-13	29.000	30.500	29.000	29.750	22.845	16,829,194
2023-02-10	29.500	29.750	29.000	29.250	22.461	17,947,350
2023-02-09	29.000	29.750	29.000	29.500	22.653	16,931,580
2023-02-08	29.750	30.000	29.000	29.000	22.269	14,415,618
2023-02-07	29.750	30.000	29.250	29.500	22.653	28,417,047
2023-02-06	30.000	30.250	29.750	30.000	23.037	13,011,162
2023-02-03	29.250	30.500	29.000	30.250	23.229	37,658,407

← NewerPage 15 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.