Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.500	36.750	35.500	36.500	25.826	18,604,044
2022-02-04	35.750	35.750	35.250	35.500	25.119	6,485,339
2022-02-03	35.500	36.000	35.500	35.750	25.296	8,883,449
2022-02-02	35.750	35.750	35.250	35.750	25.296	4,757,272
2022-02-01	35.250	35.500	35.000	35.500	25.119	3,872,005
2022-01-31	34.750	35.250	34.500	35.250	24.942	3,782,800
2022-01-28	34.500	35.250	34.500	34.500	24.411	6,974,082
2022-01-27	35.000	35.000	34.250	34.250	24.234	10,230,446
2022-01-26	35.250	35.250	34.750	35.250	24.942	6,452,546
2022-01-25	34.500	35.000	34.500	34.750	24.588	5,319,892
2022-01-24	35.500	35.750	34.500	34.750	24.588	18,121,833
2022-01-21	36.000	36.000	35.500	35.500	25.119	9,031,956
2022-01-20	36.000	36.500	35.750	35.750	25.296	6,277,151
2022-01-19	36.250	36.500	35.750	36.000	25.473	8,117,039
2022-01-18	37.250	37.500	36.250	36.250	25.650	12,851,946
2022-01-17	37.250	37.500	36.750	37.000	26.180	9,102,567
2022-01-14	37.500	37.750	37.000	37.250	26.357	9,097,918
2022-01-13	36.750	38.000	36.750	37.750	26.711	21,169,382
2022-01-12	37.000	37.250	36.750	37.000	26.180	13,323,980
2022-01-11	37.250	37.250	36.500	36.500	25.826	11,116,215
2022-01-10	37.250	37.750	37.000	37.500	26.534	7,078,364
2022-01-07	37.250	37.500	36.750	37.000	26.180	9,317,162
2022-01-06	38.250	38.250	37.250	37.500	26.534	20,414,782
2022-01-05	37.750	38.250	37.500	38.250	27.065	23,973,814
2022-01-04	36.750	37.750	36.500	37.750	26.711	23,938,135
2021-12-30	36.750	37.500	36.500	36.500	25.826	37,040,105
2021-12-29	36.500	36.750	36.250	36.500	25.826	7,635,331
2021-12-28	36.000	36.500	35.750	36.500	25.826	7,330,777
2021-12-27	36.000	36.250	35.500	35.750	25.296	3,525,864
2021-12-24	36.250	36.250	35.500	36.000	25.473	4,465,408
2021-12-23	36.500	36.500	36.000	36.000	25.473	3,198,946
2021-12-22	36.000	36.250	36.000	36.250	25.650	2,823,154
2021-12-21	36.000	36.500	35.750	36.000	25.473	8,144,428
2021-12-20	36.000	36.250	35.500	35.500	25.119	12,689,744
2021-12-17	37.000	37.000	36.250	36.250	25.650	44,957,372
2021-12-16	36.500	37.250	36.500	37.000	26.180	15,687,790
2021-12-15	36.500	37.250	36.250	36.250	25.650	11,118,351
2021-12-14	36.500	36.750	36.000	36.250	25.650	7,026,726
2021-12-13	36.250	37.000	36.250	36.500	25.826	8,334,146
2021-12-09	36.250	36.500	36.000	36.250	25.650	5,034,059
2021-12-08	36.250	36.750	36.000	36.250	25.650	10,628,980
2021-12-07	36.250	36.250	35.750	35.750	25.296	12,117,323
2021-12-03	36.500	36.500	35.750	36.250	25.650	5,666,410
2021-12-02	36.000	36.250	35.750	36.250	25.650	3,760,687
2021-12-01	35.750	36.500	35.500	36.000	25.473	7,274,490
2021-11-30	36.500	37.000	34.750	36.000	25.473	52,766,218
2021-11-29	36.500	36.750	35.750	36.000	25.473	17,565,998
2021-11-26	37.750	37.750	36.500	36.750	26.003	19,885,708
2021-11-25	38.000	38.250	37.500	37.750	26.711	12,698,162
2021-11-24	38.000	38.250	37.750	38.000	26.888	14,150,698
2021-11-23	38.750	39.000	38.000	38.250	27.065	31,866,712
2021-11-22	38.500	39.250	38.250	39.000	27.595	31,578,866
2021-11-19	38.500	38.500	37.500	38.000	26.888	19,724,510
2021-11-18	38.250	38.500	37.750	38.250	27.065	15,001,287
2021-11-17	37.000	38.500	37.000	38.250	27.065	43,331,327
2021-11-16	37.000	37.750	36.750	36.750	26.003	35,391,695
2021-11-15	36.750	37.000	36.500	36.750	26.003	6,754,336
2021-11-12	36.000	36.750	36.000	36.750	26.003	9,797,739
2021-11-11	35.750	36.250	35.750	36.000	25.473	7,940,513
2021-11-10	37.000	37.250	35.500	35.750	25.296	28,489,481

← NewerPage 20 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.