Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.500	30.500	29.250	29.750	22.845	26,242,835
2022-08-09	30.500	31.000	30.250	30.500	23.421	10,791,515
2022-08-08	30.250	30.750	29.750	30.500	23.421	8,782,643
2022-08-05	30.500	30.500	30.000	30.000	23.037	16,492,797
2022-08-04	29.250	30.250	29.250	30.000	23.037	28,067,874
2022-08-03	28.750	29.250	28.750	29.000	22.269	5,635,284
2022-08-02	29.000	29.250	28.750	29.000	22.269	9,011,813
2022-08-01	28.750	29.500	28.500	29.250	22.461	20,891,921
2022-07-27	28.250	28.750	28.000	28.500	21.885	10,034,888
2022-07-26	28.500	29.250	28.250	28.250	21.693	42,687,123
2022-07-25	27.500	28.500	27.250	28.250	21.693	17,741,340
2022-07-22	27.750	28.000	27.250	27.750	21.309	9,246,878
2022-07-21	27.000	28.000	26.750	27.500	21.117	14,729,241
2022-07-20	27.500	28.000	27.000	27.000	20.733	21,913,093
2022-07-19	26.500	27.250	26.250	27.000	20.733	13,037,692
2022-07-18	26.250	27.250	26.000	26.750	20.541	27,361,948
2022-07-15	26.750	26.750	26.000	26.250	20.157	19,016,786
2022-07-14	26.750	27.250	26.500	26.500	20.349	10,134,529
2022-07-12	27.500	27.750	26.750	26.750	20.541	18,333,400
2022-07-11	27.750	27.750	27.250	27.500	21.117	10,780,129
2022-07-08	28.250	28.500	27.500	28.000	21.501	12,041,184
2022-07-07	27.750	28.250	27.500	28.000	21.501	12,031,244
2022-07-06	27.500	28.250	27.000	27.500	21.117	19,855,630
2022-07-05	28.750	29.000	27.500	27.500	21.117	26,953,697
2022-07-04	29.000	29.000	28.500	28.750	22.077	6,924,566
2022-07-01	29.000	29.250	28.500	29.000	22.269	7,138,587
2022-06-30	29.750	30.000	28.500	29.250	22.461	12,028,573
2022-06-29	30.000	30.000	29.750	29.750	22.845	6,395,481
2022-06-28	29.500	30.250	29.500	30.000	23.037	11,981,638
2022-06-27	29.500	30.000	29.500	29.750	22.845	9,229,294
2022-06-24	29.500	30.000	29.000	29.250	22.461	12,935,492
2022-06-23	29.250	29.750	28.750	29.250	22.461	16,364,989
2022-06-22	29.750	29.750	28.750	29.000	22.269	28,361,025
2022-06-21	30.250	30.250	29.250	30.000	23.037	14,891,863
2022-06-20	30.000	30.250	29.750	30.000	23.037	9,352,382
2022-06-17	30.000	30.250	29.500	30.250	23.229	23,076,469
2022-06-16	31.500	32.000	29.750	30.000	23.037	41,930,869
2022-06-15	31.750	31.750	31.000	31.250	23.997	18,010,782
2022-06-14	31.500	31.750	31.000	31.750	24.380	20,492,536
2022-06-13	32.250	32.500	31.500	31.750	24.380	23,958,469
2022-06-10	33.000	33.000	32.500	32.750	25.148	15,141,961
2022-06-09	33.000	33.500	32.750	33.250	25.532	11,413,086
2022-06-08	33.000	33.500	32.750	33.000	25.340	9,666,837
2022-06-07	33.000	33.250	32.750	33.000	25.340	7,604,063
2022-06-06	33.250	33.250	32.750	33.000	25.340	10,590,681
2022-06-02	33.500	33.500	33.000	33.250	25.532	7,528,960
2022-06-01	33.500	33.750	33.000	33.500	25.724	24,708,040
2022-05-31	33.500	33.750	33.250	33.500	25.724	27,971,707
2022-05-30	34.000	34.250	33.000	33.750	25.916	44,806,150
2022-05-27	33.750	34.250	33.500	33.750	25.916	23,874,528
2022-05-26	33.000	33.500	32.250	33.500	25.724	19,965,973
2022-05-25	33.500	33.750	32.750	33.000	25.340	13,555,330
2022-05-24	33.500	33.750	33.250	33.500	25.724	8,520,376
2022-05-23	33.500	33.750	33.000	33.500	25.724	11,956,706
2022-05-20	34.000	34.000	33.000	33.500	25.724	14,250,710
2022-05-19	33.250	33.750	33.250	33.750	25.916	9,562,112
2022-05-18	34.000	34.250	33.500	33.750	25.916	13,634,594
2022-05-17	34.250	34.500	33.500	33.750	25.916	20,882,857
2022-05-13	34.500	34.750	34.000	34.000	26.108	10,496,028
2022-05-12	35.500	35.500	33.750	34.250	26.300	20,011,473

← NewerPage 18 of 21 · 1,218 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.