Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.750	29.500	28.500	29.000	22.269	35,837,965
2023-02-01	27.750	28.500	27.500	28.250	21.693	15,194,426
2023-01-31	28.000	28.250	27.500	27.750	21.309	16,803,667
2023-01-30	28.500	28.500	28.000	28.000	21.501	7,740,460
2023-01-27	28.250	28.750	28.000	28.500	21.885	11,994,343
2023-01-26	28.500	28.750	28.000	28.000	21.501	9,408,179
2023-01-25	29.250	29.250	28.500	28.500	21.885	21,413,327
2023-01-24	29.500	29.750	29.250	29.500	22.653	12,609,467
2023-01-23	29.250	29.750	29.000	29.500	22.653	13,360,870
2023-01-20	30.000	30.000	28.750	29.000	22.269	36,186,296
2023-01-19	30.500	30.500	29.750	30.250	23.229	21,768,393
2023-01-18	31.000	31.000	30.250	30.500	23.421	18,780,011
2023-01-17	30.750	31.500	30.750	31.000	23.805	21,339,175
2023-01-16	30.250	30.750	30.000	30.500	23.421	20,805,542
2023-01-13	30.500	31.500	30.000	30.250	23.229	53,472,870
2023-01-12	31.500	31.500	30.250	30.500	23.421	29,822,552
2023-01-11	31.250	31.500	30.750	31.000	23.805	18,083,430
2023-01-10	31.500	31.750	31.000	31.250	23.997	19,204,514
2023-01-09	28.750	32.000	28.750	31.750	24.380	67,933,733
2023-01-06	29.250	29.250	28.250	28.750	22.077	20,610,627
2023-01-05	30.000	30.250	29.000	29.500	22.653	21,722,075
2023-01-04	29.750	30.250	29.750	30.250	23.229	6,847,312
2023-01-03	29.750	30.000	29.500	29.750	22.845	7,717,747
2022-12-30	29.750	30.000	29.500	29.500	22.653	5,242,419
2022-12-29	29.500	30.000	29.500	29.750	22.845	6,946,777
2022-12-28	29.250	29.750	29.250	29.500	22.653	7,128,499
2022-12-27	29.250	29.500	29.000	29.250	22.461	5,902,232
2022-12-26	29.250	29.250	29.000	29.250	22.461	2,007,230
2022-12-23	28.250	29.500	28.250	29.250	22.461	9,482,015
2022-12-22	28.250	29.000	28.000	28.750	22.077	11,380,483
2022-12-21	28.500	28.500	27.750	28.250	21.693	10,253,782
2022-12-20	29.250	29.250	27.750	28.500	21.885	20,115,822
2022-12-19	29.000	29.250	28.750	29.000	22.269	6,211,496
2022-12-16	29.250	29.500	29.000	29.250	22.461	9,803,589
2022-12-15	29.250	29.500	29.000	29.500	22.653	8,352,277
2022-12-14	29.500	29.750	29.250	29.500	22.653	8,774,139
2022-12-13	29.500	29.750	28.750	29.250	22.461	13,514,497
2022-12-09	29.250	29.500	29.000	29.500	22.653	4,753,008
2022-12-08	29.000	29.500	28.750	29.250	22.461	7,833,780
2022-12-07	29.250	29.500	28.750	29.000	22.269	21,830,085
2022-12-06	28.250	29.250	28.000	29.250	22.461	18,060,785
2022-12-02	28.500	29.000	28.250	28.750	22.077	13,233,844
2022-12-01	28.000	28.500	28.000	28.500	21.885	12,944,021
2022-11-30	27.500	27.750	27.000	27.500	21.117	8,111,811
2022-11-29	27.750	27.750	27.000	27.750	21.309	8,095,370
2022-11-28	27.500	27.750	27.000	27.750	21.309	16,150,537
2022-11-25	27.500	28.000	27.250	27.750	21.309	15,736,086
2022-11-24	26.750	27.500	26.750	27.000	20.733	16,553,464
2022-11-23	26.250	26.750	26.250	26.750	20.541	5,638,643
2022-11-22	26.500	27.000	26.000	26.250	20.157	8,846,184
2022-11-21	26.000	27.000	26.000	26.500	20.349	9,069,196
2022-11-18	26.000	26.250	25.750	26.000	19.965	5,871,971
2022-11-17	26.500	26.500	25.500	26.000	19.965	15,591,758
2022-11-16	27.000	27.500	26.250	26.500	20.349	12,551,507
2022-11-15	27.000	27.500	26.750	27.250	20.925	3,307,599
2022-11-14	27.000	27.250	26.500	27.250	20.925	12,418,370
2022-11-11	26.000	27.250	26.000	27.250	20.925	40,284,909
2022-11-10	25.500	25.750	25.000	25.250	19.389	14,021,612
2022-11-09	26.000	26.000	25.250	25.750	19.773	18,173,298
2022-11-08	27.000	27.000	26.000	26.250	20.157	18,257,368

← NewerPage 16 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.