Ngern Tid Lor Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 36.750 | 37.250 | 36.500 | 37.000 | 26.180 | 7,694,633 |
| 2021-11-08 | 37.000 | 37.000 | 36.500 | 36.500 | 25.826 | 5,408,218 |
| 2021-11-05 | 37.250 | 37.500 | 36.250 | 36.750 | 26.003 | 16,484,103 |
| 2021-11-04 | 37.000 | 37.000 | 36.250 | 37.000 | 26.180 | 11,428,810 |
| 2021-11-03 | 35.750 | 37.750 | 35.750 | 36.750 | 26.003 | 43,018,231 |
| 2021-11-02 | 35.500 | 35.750 | 35.000 | 35.750 | 25.296 | 10,622,321 |
| 2021-11-01 | 35.500 | 35.500 | 35.000 | 35.000 | 24.765 | 7,363,821 |
| 2021-10-29 | 35.000 | 35.750 | 35.000 | 35.250 | 24.942 | 18,207,395 |
| 2021-10-28 | 35.000 | 35.250 | 34.500 | 34.500 | 24.411 | 12,909,992 |
| 2021-10-27 | 35.000 | 35.500 | 35.000 | 35.250 | 24.942 | 4,274,559 |
| 2021-10-26 | 36.250 | 36.250 | 35.000 | 35.250 | 24.942 | 10,563,144 |
| 2021-10-25 | 36.250 | 36.250 | 35.750 | 36.000 | 25.473 | 11,700,823 |
| 2021-10-21 | 36.000 | 36.250 | 35.750 | 36.000 | 25.473 | 4,678,997 |
| 2021-10-20 | 36.250 | 36.250 | 35.750 | 36.000 | 25.473 | 4,798,356 |
| 2021-10-19 | 36.250 | 36.750 | 35.750 | 36.000 | 25.473 | 17,406,182 |
| 2021-10-18 | 35.750 | 36.250 | 35.500 | 36.000 | 25.473 | 17,039,185 |
| 2021-10-15 | 35.250 | 35.750 | 35.250 | 35.500 | 25.119 | 10,673,331 |
| 2021-10-14 | 35.250 | 35.500 | 35.000 | 35.250 | 24.942 | 9,255,346 |
← NewerPage 21 of 21 · 1,218 trading days
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.