Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.800	22.000	21.500	21.900	20.662	8,848,829
2025-10-20	21.800	21.900	21.300	21.400	20.190	9,397,197
2025-10-17	21.900	22.000	21.000	21.600	20.379	11,558,540
2025-10-16	21.800	22.000	21.800	22.000	20.756	5,302,588
2025-10-15	21.100	22.100	21.000	22.100	20.851	23,086,170
2025-10-14	21.300	21.400	20.600	20.700	19.530	10,012,680
2025-10-10	20.500	21.400	20.300	21.200	20.002	23,453,240
2025-10-09	20.400	20.600	20.200	20.500	19.341	9,115,677
2025-10-08	20.400	20.600	20.100	20.400	19.247	8,097,434
2025-10-07	20.400	20.800	20.400	20.500	19.341	12,136,440
2025-10-06	20.100	20.400	20.100	20.200	19.058	3,648,634
2025-10-03	20.000	20.300	19.800	20.200	19.058	5,288,517
2025-10-02	19.900	20.300	19.900	20.000	18.870	6,715,194
2025-10-01	19.700	20.100	19.600	19.800	18.681	6,565,744
2025-09-30	19.900	20.000	19.400	19.700	18.586	13,252,920
2025-09-29	20.200	20.400	19.700	19.800	18.681	14,892,920
2025-09-26	20.500	20.800	20.000	20.100	18.964	11,252,810
2025-09-25	19.900	20.700	19.900	20.600	19.436	13,661,290
2025-09-24	19.600	20.100	19.400	19.900	18.775	9,672,130
2025-09-23	20.000	20.200	19.300	19.600	18.492	19,413,520
2025-09-22	20.300	20.400	19.800	20.000	18.870	16,013,150
2025-09-19	20.400	21.300	20.100	20.400	19.247	34,208,770
2025-09-18	20.500	20.600	20.100	20.400	19.247	7,226,663
2025-09-17	20.900	20.900	20.100	20.400	19.247	18,068,449
2025-09-16	20.700	20.900	20.500	20.900	19.719	8,221,061
2025-09-15	20.400	20.700	20.400	20.600	19.436	7,318,238
2025-09-12	20.400	20.700	20.200	20.400	19.247	10,807,340
2025-09-11	20.700	20.800	20.300	20.300	19.153	8,640,674
2025-09-10	20.700	20.800	20.500	20.700	19.530	9,985,419
2025-09-09	20.200	20.600	20.100	20.600	19.436	12,491,860
2025-09-08	20.100	20.400	20.000	20.300	19.153	13,033,310
2025-09-05	20.100	20.400	19.800	20.000	18.870	17,391,990
2025-09-04	19.900	20.400	19.800	20.100	18.964	24,273,660
2025-09-03	19.300	19.900	19.200	19.800	18.681	14,107,950
2025-09-02	19.000	19.600	18.800	19.500	18.398	27,879,711
2025-09-01	18.900	19.000	18.600	18.800	17.737	5,177,901
2025-08-29	18.800	19.100	18.700	18.800	17.737	9,192,987
2025-08-28	18.800	19.000	18.800	18.800	17.737	5,666,174
2025-08-27	18.900	19.200	18.700	18.800	17.737	8,075,278
2025-08-26	19.100	19.200	18.700	18.900	17.832	13,663,850
2025-08-25	19.000	19.500	18.800	19.400	18.303	18,360,580
2025-08-22	18.800	19.400	18.600	18.700	17.643	17,802,029
2025-08-21	18.900	19.100	18.600	18.800	17.737	8,195,045
2025-08-20	18.500	19.100	18.300	18.900	17.832	11,236,680
2025-08-19	18.600	19.100	18.500	18.600	17.549	11,548,750
2025-08-18	19.000	19.200	18.500	18.500	17.454	11,158,070
2025-08-15	19.300	19.500	18.700	19.100	18.020	21,102,891
2025-08-14	18.800	19.500	18.400	19.000	17.926	31,015,859
2025-08-13	19.300	19.300	18.300	18.700	17.643	541,503,688
2025-08-08	17.800	17.800	17.200	17.600	16.605	29,126,721
2025-08-07	18.800	18.900	18.100	18.200	17.171	15,932,420
2025-08-06	18.100	18.500	18.000	18.300	17.266	22,410,619
2025-08-05	17.600	18.000	17.400	17.800	16.794	15,769,900
2025-08-04	16.900	17.500	16.600	17.300	16.322	9,478,098
2025-08-01	17.600	17.800	16.700	16.700	15.756	19,156,430
2025-07-31	18.000	18.100	17.500	17.500	16.511	12,829,170
2025-07-30	17.100	18.200	17.000	17.900	16.888	43,342,621
2025-07-29	16.800	16.900	16.000	16.800	15.850	21,264,221
2025-07-25	17.200	17.300	16.600	16.700	15.756	24,126,180
2025-07-24	17.300	17.800	17.300	17.500	16.511	6,219,295

← NewerPage 5 of 21 · 1,212 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.