Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	26.750	27.000	26.500	27.000	20.733	5,918,860
2022-11-04	26.250	26.750	26.000	26.500	20.349	7,834,566
2022-11-03	26.000	26.250	25.500	26.250	20.157	8,552,470
2022-11-02	26.250	26.750	26.000	26.250	20.157	10,000,915
2022-11-01	26.000	26.500	25.750	26.250	20.157	5,833,067
2022-10-31	25.750	26.250	25.750	26.000	19.965	6,149,140
2022-10-28	25.750	26.000	25.500	25.750	19.773	5,973,651
2022-10-27	25.500	26.250	25.500	26.000	19.965	8,122,657
2022-10-26	25.250	26.000	25.250	25.250	19.389	9,442,212
2022-10-25	25.500	25.500	25.000	25.250	19.389	9,190,015
2022-10-21	25.250	25.500	25.000	25.250	19.389	5,353,119
2022-10-20	25.000	25.500	24.700	25.000	19.197	13,372,269
2022-10-19	25.250	25.500	25.000	25.000	19.197	14,922,966
2022-10-18	24.900	25.500	24.600	25.250	19.389	28,381,136
2022-10-17	24.900	24.900	23.800	24.300	18.660	19,302,921
2022-10-12	24.800	25.250	24.700	24.900	19.120	12,366,323
2022-10-11	24.500	24.900	24.500	24.700	18.967	10,510,468
2022-10-10	25.500	25.500	24.500	24.500	18.813	47,496,199
2022-10-07	27.000	27.000	26.000	26.250	20.157	12,352,078
2022-10-06	27.000	27.750	27.000	27.250	20.925	16,647,112
2022-10-05	26.750	27.250	26.500	26.750	20.541	12,855,214
2022-10-04	26.750	26.750	26.000	26.500	20.349	12,906,326
2022-10-03	27.000	27.250	26.000	26.250	20.157	17,675,202
2022-09-30	26.750	27.250	26.500	27.000	20.733	4,927,508
2022-09-29	27.750	28.000	26.500	26.750	20.541	9,436,306
2022-09-28	27.250	28.000	26.500	27.250	20.925	22,093,145
2022-09-27	27.250	27.750	27.000	27.250	20.925	11,074,540
2022-09-26	27.500	27.750	27.000	27.250	20.925	10,327,610
2022-09-23	28.000	28.250	27.500	28.000	21.501	10,280,034
2022-09-22	28.250	28.500	27.500	28.000	21.501	22,271,809
2022-09-21	28.250	30.000	28.000	28.250	21.693	19,720,157
2022-09-20	28.500	29.000	28.250	28.500	21.885	8,157,865
2022-09-19	28.750	29.000	28.000	28.500	21.885	8,479,975
2022-09-16	29.500	29.500	28.750	28.750	22.077	21,027,161
2022-09-15	30.250	30.250	29.500	29.500	22.653	6,425,366
2022-09-14	29.500	30.000	29.250	30.000	23.037	10,245,461
2022-09-13	30.250	30.500	29.750	30.000	23.037	8,496,210
2022-09-12	29.000	30.500	29.000	30.250	23.229	27,656,662
2022-09-09	28.750	29.000	28.750	28.750	22.077	3,124,237
2022-09-08	28.500	29.000	28.250	28.750	22.077	13,509,877
2022-09-07	28.250	28.500	28.000	28.250	21.693	4,912,898
2022-09-06	28.250	28.500	28.000	28.250	21.693	6,507,871
2022-09-05	28.250	28.500	27.750	28.250	21.693	4,827,123
2022-09-02	28.250	28.500	28.000	28.250	21.693	9,683,064
2022-09-01	28.750	29.000	28.000	28.250	21.693	12,064,308
2022-08-31	28.500	29.000	28.250	28.750	22.077	7,924,738
2022-08-30	29.000	29.000	28.250	28.750	22.077	12,349,476
2022-08-29	29.750	29.750	28.500	28.750	22.077	32,320,560
2022-08-26	30.250	30.750	30.000	30.250	23.229	7,912,470
2022-08-25	30.250	30.500	30.000	30.250	23.229	4,921,960
2022-08-24	30.000	30.250	29.750	30.000	23.037	7,011,318
2022-08-23	29.500	30.250	29.500	30.000	23.037	9,397,816
2022-08-22	30.250	30.250	29.250	29.750	22.845	13,028,301
2022-08-19	30.500	30.500	30.000	30.250	23.229	11,125,257
2022-08-18	30.500	30.500	30.000	30.500	23.421	13,808,684
2022-08-17	30.500	30.750	30.000	30.500	23.421	14,735,413
2022-08-16	30.250	31.000	30.250	30.500	23.421	8,749,501
2022-08-15	29.750	30.750	29.750	30.250	23.229	17,834,510
2022-08-11	30.250	31.500	29.500	29.750	22.845	45,053,041
2022-08-10	30.500	30.500	29.250	29.750	22.845	26,242,835

← NewerPage 17 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.