Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.100	20.200	19.600	19.800	19.800	24,578,268
2026-07-20	19.500	20.100	19.300	20.000	20.000	35,295,523
2026-07-17	19.200	19.900	19.100	19.500	19.500	37,199,285
2026-07-16	19.100	19.400	19.000	19.200	19.200	16,034,055
2026-07-15	19.200	19.200	19.000	19.000	19.000	12,745,195
2026-07-14	19.000	19.100	18.800	19.000	19.000	17,961,633
2026-07-13	19.000	19.400	19.000	19.300	19.300	21,594,896
2026-07-10	19.300	19.500	19.000	19.200	19.200	18,139,211
2026-07-09	18.900	19.300	18.800	19.100	19.100	22,515,496
2026-07-08	19.500	19.600	18.600	18.700	18.700	32,005,939
2026-07-07	19.500	19.800	19.400	19.600	19.600	28,541,443
2026-07-06	19.400	19.700	19.200	19.500	19.500	21,853,037
2026-07-03	19.200	19.400	19.100	19.300	19.300	15,056,360
2026-07-02	19.300	19.300	18.900	19.200	19.200	25,789,801
2026-07-01	19.100	19.400	19.000	19.100	19.100	16,738,490
2026-06-30	19.200	19.300	18.900	19.100	19.100	19,043,672
2026-06-29	19.400	19.500	19.000	19.100	19.100	16,773,701
2026-06-26	19.300	19.500	19.100	19.300	19.300	18,316,549
2026-06-25	19.200	19.600	19.100	19.400	19.400	33,559,848
2026-06-24	18.900	19.300	18.900	19.000	19.000	25,178,256
2026-06-23	19.000	19.100	18.600	18.900	18.900	19,625,869
2026-06-22	18.800	19.100	18.700	19.000	19.000	25,026,287
2026-06-19	18.800	19.100	18.600	18.800	18.800	18,909,840
2026-06-18	19.000	19.100	18.400	18.800	18.800	28,355,150
2026-06-17	18.000	19.200	18.000	19.200	19.200	72,586,891
2026-06-16	18.000	18.300	17.800	18.000	18.000	26,624,211
2026-06-15	17.800	18.100	17.600	18.000	18.000	53,557,230
2026-06-12	16.800	17.400	16.600	17.300	17.300	29,228,430
2026-06-11	16.600	16.700	16.400	16.500	16.500	12,943,790
2026-06-10	16.700	16.800	16.300	16.600	16.600	22,461,061
2026-06-09	17.500	17.600	16.600	16.800	16.800	38,138,430
2026-06-08	17.600	17.700	17.300	17.400	17.400	16,356,218
2026-06-05	17.600	18.100	17.500	17.900	17.900	33,256,770
2026-06-04	17.800	17.800	17.300	17.500	17.500	25,202,150
2026-06-02	17.600	17.800	17.500	17.800	17.800	22,729,881
2026-05-29	18.200	18.500	17.900	18.300	17.591	49,721,578
2026-05-28	18.300	18.300	18.100	18.100	17.398	17,648,520
2026-05-27	18.400	18.500	18.200	18.200	17.495	12,831,310
2026-05-26	18.500	18.600	18.200	18.300	17.591	27,980,141
2026-05-25	18.000	18.500	18.000	18.300	17.591	39,119,434
2026-05-22	18.100	18.300	17.700	17.800	17.110	50,229,559
2026-05-21	17.100	18.100	17.100	17.800	17.110	108,024,000
2026-05-20	16.000	16.100	15.700	16.100	15.476	13,691,690
2026-05-19	16.000	16.300	15.900	16.200	15.572	15,897,880
2026-05-18	16.600	16.600	15.700	15.800	15.188	41,595,953
2026-05-15	16.700	17.000	16.500	16.700	16.053	17,849,920
2026-05-14	16.700	16.900	16.400	16.800	16.149	20,862,779
2026-05-13	16.500	16.700	16.300	16.600	15.957	17,155,660
2026-05-12	16.700	16.700	16.300	16.400	15.764	12,270,710
2026-05-11	17.100	17.400	16.400	16.700	16.053	29,582,439
2026-05-08	17.400	17.600	17.000	17.000	16.341	57,290,910
2026-05-07	16.800	16.800	16.500	16.500	15.860	27,956,090
2026-05-06	16.200	16.500	16.100	16.400	15.764	22,185,410
2026-05-05	17.100	17.100	16.000	16.000	15.380	33,355,691
2026-04-30	17.300	17.300	16.700	17.000	16.341	18,360,811
2026-04-29	16.800	17.500	16.800	17.300	16.629	26,142,480
2026-04-28	17.500	17.900	16.800	16.800	16.149	24,661,490
2026-04-27	17.500	17.900	17.400	17.500	16.822	24,679,230
2026-04-24	17.000	17.900	16.700	17.400	16.726	62,021,688
2026-04-23	16.800	17.100	16.400	17.100	16.437	35,488,320

← NewerPage 2 of 5 · 242 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.