Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.800	16.900	16.200	16.900	16.245	57,655,352
2026-04-21	15.500	16.600	15.500	16.600	15.957	67,384,875
2026-04-20	15.400	15.700	15.000	15.400	14.803	38,267,688
2026-04-17	15.000	15.000	14.700	14.900	14.322	9,897,496
2026-04-16	15.100	15.200	14.900	15.000	14.419	19,749,609
2026-04-10	15.100	15.100	14.900	15.000	14.419	7,399,452
2026-04-09	15.100	15.200	14.800	15.000	14.419	17,298,449
2026-04-08	15.000	15.400	14.900	15.300	14.707	38,540,840
2026-04-07	14.600	14.600	13.900	14.400	13.842	55,331,121
2026-04-03	15.400	15.400	15.000	15.000	14.419	12,430,550
2026-04-02	15.100	15.400	15.000	15.400	14.803	17,497,520
2026-04-01	15.400	15.900	15.100	15.500	14.899	43,538,422
2026-03-31	14.400	14.800	14.200	14.800	14.226	24,917,961
2026-03-30	14.000	14.300	13.800	14.300	13.746	28,054,359
2026-03-27	14.500	14.500	14.000	14.300	13.746	26,272,051
2026-03-26	14.600	14.800	14.200	14.400	13.842	32,708,539
2026-03-25	15.300	15.500	14.900	15.300	14.707	45,928,539
2026-03-24	14.400	14.700	14.200	14.700	14.130	25,536,221
2026-03-23	14.900	15.000	14.000	14.100	13.553	40,285,992
2026-03-20	15.200	15.400	15.000	15.400	14.803	23,882,561
2026-03-19	15.700	15.800	14.900	15.000	14.419	31,349,730
2026-03-18	16.600	16.600	15.800	15.900	15.284	20,212,240
2026-03-17	16.800	16.900	16.500	16.500	15.860	19,828,641
2026-03-16	16.700	16.900	16.500	16.600	15.957	8,968,920
2026-03-13	17.000	17.100	16.500	16.700	16.053	15,612,330
2026-03-12	16.800	17.300	16.600	17.200	16.533	13,017,990
2026-03-11	17.500	17.900	17.000	17.000	16.341	13,199,470
2026-03-10	17.700	17.800	17.200	17.500	16.822	13,709,310
2026-03-09	16.400	17.300	16.100	17.100	16.437	25,444,680
2026-03-06	17.600	18.000	17.400	17.700	17.014	11,076,210
2026-03-05	17.900	18.300	17.500	17.900	17.206	25,796,721
2026-03-04	17.000	18.100	16.300	17.500	16.822	33,214,070
2026-03-02	19.300	19.500	18.400	18.400	17.687	20,351,561
2026-02-27	20.400	20.400	19.800	19.900	19.129	10,093,940
2026-02-26	20.500	20.600	20.200	20.400	19.609	13,925,580
2026-02-25	19.900	21.000	19.800	20.400	19.609	37,934,246
2026-02-24	20.000	20.100	19.600	19.600	18.840	10,743,270
2026-02-23	20.100	20.500	19.600	20.200	19.417	17,307,850
2026-02-20	20.200	20.300	19.700	20.200	19.417	17,540,730
2026-02-19	19.500	20.700	19.500	20.200	19.417	42,797,238
2026-02-18	19.000	20.000	19.000	19.700	18.936	17,556,990
2026-02-17	18.600	19.100	18.400	18.900	18.167	13,082,130
2026-02-16	19.100	19.200	18.600	18.600	17.879	10,895,510
2026-02-13	19.000	19.200	18.700	18.800	18.071	8,032,716
2026-02-12	18.600	19.200	18.600	19.000	18.264	12,761,440
2026-02-11	18.900	19.000	18.700	18.700	17.975	5,264,126
2026-02-10	18.900	19.000	18.600	18.900	18.167	8,406,057
2026-02-09	18.400	19.000	18.200	18.700	17.975	24,300,160
2026-02-06	17.600	17.800	17.400	17.600	16.918	10,084,320
2026-02-05	17.100	17.800	17.100	17.600	16.918	12,653,900
2026-02-04	17.100	17.300	16.900	17.100	16.437	7,436,472
2026-02-03	16.700	17.400	16.600	17.100	16.437	10,467,350
2026-02-02	16.900	17.100	16.500	16.500	15.860	10,242,120
2026-01-30	17.000	17.200	16.900	17.000	16.341	8,365,720
2026-01-29	17.200	17.300	17.000	17.100	16.437	3,604,675
2026-01-28	17.300	17.400	17.100	17.200	16.533	4,872,680
2026-01-27	16.900	17.400	16.900	17.300	16.629	8,993,931
2026-01-26	16.900	17.200	16.800	16.900	16.245	5,469,368
2026-01-23	17.000	17.300	16.800	17.000	16.341	7,644,014
2026-01-22	17.400	17.400	16.900	16.900	16.245	11,818,370

← NewerPage 3 of 21 · 1,213 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.