Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.100	17.700	17.100	17.500	16.511	10,424,870
2025-07-22	17.600	17.700	16.800	16.900	15.945	15,472,060
2025-07-21	17.600	17.800	17.100	17.500	16.511	9,361,235
2025-07-18	17.400	17.800	17.000	17.400	16.416	11,548,230
2025-07-17	17.300	18.000	17.300	17.500	16.511	12,661,680
2025-07-16	17.400	17.400	16.900	17.200	16.228	8,912,053
2025-07-15	16.500	17.500	16.300	17.400	16.416	34,079,340
2025-07-14	15.400	16.100	15.300	16.000	15.096	5,371,795
2025-07-11	15.300	15.700	15.300	15.500	14.624	5,064,128
2025-07-09	15.300	15.400	15.100	15.300	14.435	2,785,079
2025-07-08	15.100	15.400	15.000	15.300	14.435	3,522,729
2025-07-07	15.300	15.400	15.200	15.200	14.341	2,763,021
2025-07-04	15.600	15.600	15.100	15.300	14.435	5,606,505
2025-07-03	15.300	15.800	15.100	15.600	14.718	9,310,333
2025-07-02	15.500	15.500	14.800	15.300	14.435	7,066,323
2025-07-01	15.200	15.500	14.800	15.500	14.624	4,952,080
2025-06-30	14.900	15.300	14.700	15.100	14.247	21,388,590
2025-06-27	15.400	15.400	14.700	14.700	13.869	6,007,195
2025-06-26	14.800	15.600	14.800	15.400	14.530	8,085,052
2025-06-25	14.700	15.000	14.500	14.800	13.963	8,099,129
2025-06-24	14.000	14.500	13.900	14.500	13.680	10,249,300
2025-06-23	13.700	13.800	13.400	13.600	12.831	3,553,485
2025-06-20	13.800	14.100	13.800	13.800	13.020	12,764,550
2025-06-19	14.600	14.700	13.600	14.000	13.209	19,352,641
2025-06-18	15.300	15.500	14.800	14.800	13.963	5,857,186
2025-06-17	15.300	15.900	15.200	15.400	14.530	19,165,020
2025-06-16	15.100	15.100	14.700	14.800	13.963	7,226,034
2025-06-13	15.500	15.700	15.000	15.100	14.247	7,964,328
2025-06-12	16.000	16.000	15.400	15.400	14.530	5,749,216
2025-06-11	16.200	16.200	15.500	16.000	15.096	11,921,350
2025-06-10	16.400	16.500	16.200	16.200	15.284	2,120,664
2025-06-09	16.300	16.500	16.200	16.300	15.379	1,924,090
2025-06-06	16.300	16.600	16.100	16.300	15.379	6,285,681
2025-06-05	16.500	16.600	16.200	16.400	15.473	9,372,719
2025-06-04	16.900	17.000	16.000	16.400	15.473	16,411,230
2025-05-30	16.000	16.900	15.900	16.900	15.945	16,991,250
2025-05-29	16.200	16.400	15.900	16.400	15.473	9,761,182
2025-05-28	16.100	16.300	15.900	16.100	15.190	9,926,957
2025-05-27	16.000	16.100	15.600	15.900	15.001	11,261,870
2025-05-26	15.400	16.200	15.400	16.200	15.284	17,734,211
2025-05-23	15.200	15.500	15.000	15.300	14.435	15,069,660
2025-05-22	14.900	15.400	14.900	15.000	14.152	10,350,070
2025-05-21	15.400	16.200	14.800	14.900	14.058	16,976,320
2025-05-20	15.500	15.500	14.900	15.400	14.530	11,396,770
2025-05-19	15.000	15.800	14.900	15.400	14.530	15,021,250
2025-05-16	14.700	15.200	14.600	15.100	14.247	11,075,560
2025-05-15	15.500	16.100	14.700	15.000	14.152	35,455,578
2025-05-14	10.200	10.900	9.100	9.600	9.057	1,267,380
2025-05-13	10.500	10.500	10.200	10.500	9.907	106,085
2025-05-09	11.500	11.500	10.000	10.500	9.907	343,479
2025-05-08	11.700	12.700	11.400	11.400	10.756	252,884
2025-05-07	10.800	11.900	10.800	11.900	11.227	208,311
2025-05-06	12.000	12.000	11.400	11.400	10.756	133,413
2025-05-02	12.500	12.800	12.000	12.200	11.510	570,273
2025-04-30	12.600	12.700	10.300	12.000	11.322	2,211,483
2025-04-29	13.700	13.900	12.900	12.900	12.171	1,338,003
2025-04-28	14.300	14.300	13.500	13.800	13.020	3,422,509
2025-04-25	14.300	14.800	14.200	14.500	13.680	4,304,168
2025-04-24	14.700	14.900	13.900	14.200	13.397	5,194,386
2025-04-23	14.700	15.000	14.600	14.600	13.775	5,043,458

← NewerPage 6 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.