Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.400	17.500	17.000	17.400	16.726	11,025,880
2026-01-20	17.000	17.700	16.900	17.400	16.726	15,973,680
2026-01-19	16.500	17.100	16.400	16.900	16.245	10,816,410
2026-01-16	16.500	16.600	16.200	16.600	15.957	10,227,910
2026-01-15	15.500	16.500	15.500	16.500	15.860	18,129,420
2026-01-14	15.100	15.800	15.100	15.500	14.899	9,993,657
2026-01-13	16.000	16.200	14.800	14.900	14.322	23,876,301
2026-01-12	16.100	16.100	15.700	15.800	15.188	6,121,507
2026-01-09	16.300	16.500	15.900	16.100	15.476	10,887,500
2026-01-08	16.700	16.900	16.200	16.300	15.668	7,746,273
2026-01-07	16.700	17.000	16.600	16.900	16.245	7,655,817
2026-01-06	16.400	16.900	16.300	16.700	16.053	12,208,650
2026-01-05	17.100	17.200	16.200	16.300	15.668	14,161,960
2025-12-30	17.000	17.100	16.800	17.000	16.341	3,512,999
2025-12-29	16.900	17.200	16.800	17.000	16.341	5,309,067
2025-12-26	17.400	17.500	16.600	17.000	16.341	12,690,750
2025-12-25	17.500	17.700	17.300	17.400	16.726	5,145,870
2025-12-24	17.500	17.600	17.300	17.400	16.726	4,288,969
2025-12-23	17.800	18.100	17.400	17.400	16.726	13,183,060
2025-12-22	18.000	18.100	17.700	17.900	17.206	8,014,386
2025-12-19	18.100	18.100	17.400	17.800	17.110	16,456,051
2025-12-18	18.700	18.900	17.400	17.900	17.206	18,818,260
2025-12-17	19.300	19.400	18.600	18.800	18.071	11,625,970
2025-12-16	19.200	19.400	18.900	19.200	18.456	5,148,971
2025-12-15	19.200	19.300	19.000	19.300	18.552	6,764,708
2025-12-12	18.600	19.500	18.600	19.400	18.648	13,519,760
2025-12-11	18.800	18.800	18.500	18.600	17.879	3,923,443
2025-12-09	18.500	18.600	18.000	18.500	17.783	2,988,510
2025-12-08	18.300	18.600	18.300	18.400	17.687	3,901,177
2025-12-04	19.100	19.100	18.600	18.600	17.549	8,113,663
2025-12-03	19.200	19.400	19.000	19.100	18.020	7,544,186
2025-12-02	19.200	19.300	19.000	19.100	18.020	6,637,557
2025-12-01	19.100	19.700	19.000	19.200	18.115	11,290,770
2025-11-28	18.900	19.400	18.900	19.100	18.020	7,668,177
2025-11-27	18.700	19.300	18.500	18.900	17.832	12,561,800
2025-11-26	19.200	19.400	18.200	18.400	17.360	13,012,570
2025-11-25	19.400	19.400	18.800	18.800	17.737	8,559,873
2025-11-24	19.400	19.600	19.200	19.300	18.209	4,975,946
2025-11-21	19.500	19.600	19.200	19.300	18.209	6,857,083
2025-11-20	19.700	20.000	19.600	19.900	18.775	8,962,286
2025-11-19	19.600	19.800	19.000	19.600	18.492	10,768,430
2025-11-18	20.000	20.100	19.400	19.600	18.492	17,361,689
2025-11-17	20.700	20.700	20.100	20.300	19.153	8,313,735
2025-11-14	20.500	20.900	19.900	20.700	19.530	8,589,699
2025-11-13	21.000	21.100	20.300	20.300	19.153	14,389,440
2025-11-12	21.300	21.500	20.700	21.000	19.813	30,285,609
2025-11-11	20.900	21.000	20.700	20.800	19.624	4,592,685
2025-11-10	21.100	21.200	20.800	20.800	19.624	6,184,295
2025-11-07	21.000	21.200	20.700	21.100	19.907	5,299,187
2025-11-06	20.900	21.300	20.500	21.000	19.813	8,747,657
2025-11-05	21.100	21.100	20.500	20.700	19.530	9,708,510
2025-11-04	21.500	21.500	21.000	21.300	20.096	6,961,711
2025-11-03	21.000	21.400	21.000	21.300	20.096	7,913,067
2025-10-31	21.400	21.400	21.000	21.000	19.813	4,716,739
2025-10-30	21.000	21.700	21.000	21.400	20.190	7,636,069
2025-10-29	21.300	21.400	21.000	21.300	20.096	6,243,218
2025-10-28	21.600	21.800	21.200	21.400	20.190	9,706,547
2025-10-27	22.200	22.500	21.400	21.500	20.285	14,674,640
2025-10-24	21.600	22.300	21.600	22.000	20.756	15,944,810
2025-10-22	21.700	22.100	21.500	21.600	20.379	13,813,250

← NewerPage 4 of 21 · 1,216 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.