Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.600	14.700	14.200	14.700	13.869	5,741,453
2025-04-21	15.000	15.100	14.400	14.700	13.869	4,536,457
2025-04-18	14.700	15.100	14.600	15.100	14.247	8,872,520
2025-04-17	14.300	14.600	14.200	14.600	13.775	1,839,772
2025-04-16	14.000	14.500	13.800	14.300	13.492	4,678,600
2025-04-11	14.100	14.600	13.800	13.800	13.020	7,092,732
2025-04-10	15.400	15.400	14.400	14.400	13.586	12,675,190
2025-04-09	14.900	15.300	14.500	14.900	14.058	7,402,505
2025-04-08	14.200	15.400	14.200	15.200	14.341	9,396,424
2025-04-04	14.600	15.500	14.300	15.400	14.530	17,441,020
2025-04-03	14.600	15.300	14.200	14.700	13.869	15,411,220
2025-04-02	14.000	14.700	14.000	14.600	13.775	4,919,163
2025-04-01	13.600	14.400	13.400	14.200	13.397	8,016,189
2025-03-31	14.000	14.300	13.400	13.400	12.643	11,983,370
2025-03-28	14.600	14.700	14.400	14.400	13.586	1,225,537
2025-03-27	14.800	14.900	14.600	14.600	13.775	1,408,544
2025-03-26	14.700	15.000	14.600	14.800	13.963	3,284,095
2025-03-25	14.700	14.800	14.500	14.600	13.775	4,709,072
2025-03-24	15.300	15.300	14.600	14.800	13.963	5,115,017
2025-03-21	15.500	15.600	15.200	15.300	14.435	5,584,156
2025-03-20	15.600	15.800	15.500	15.500	14.624	11,899,720
2025-03-19	14.600	15.800	14.600	15.600	14.718	16,788,279
2025-03-18	14.700	14.700	14.300	14.600	13.775	4,510,472
2025-03-17	14.700	14.800	14.600	14.600	13.775	2,748,274
2025-03-14	14.700	15.000	14.600	14.800	13.963	5,974,139
2025-03-13	14.800	14.900	14.600	14.600	13.775	10,466,140
2025-03-12	15.100	15.200	14.200	14.600	13.775	19,146,619
2025-03-11	15.000	15.600	14.600	15.300	14.435	23,228,980
2025-03-10	16.300	16.400	15.300	15.300	14.435	17,715,650
2025-03-07	17.200	17.200	16.400	16.600	15.662	22,566,320
2025-03-06	17.500	17.800	17.200	17.400	16.416	9,502,285
2025-03-05	17.200	17.500	17.000	17.400	16.416	6,973,586
2025-03-04	17.100	17.300	16.600	17.000	16.039	7,803,890
2025-03-03	17.400	17.700	17.100	17.100	16.133	7,004,605
2025-02-28	17.100	17.600	16.900	17.300	16.322	16,566,801
2025-02-27	18.600	18.600	17.400	17.400	16.416	21,210,391
2025-02-26	18.100	18.700	18.100	18.600	17.549	23,204,029
2025-02-25	18.200	18.200	17.800	17.900	16.888	6,145,664
2025-02-24	18.600	18.600	17.900	18.200	17.171	7,792,224
2025-02-21	18.300	18.600	18.000	18.600	17.549	9,445,654
2025-02-20	18.300	18.500	18.000	18.400	17.360	13,238,400
2025-02-19	17.800	18.300	17.700	18.200	17.171	18,658,500
2025-02-18	18.200	18.200	17.800	18.000	16.983	10,318,340
2025-02-17	17.100	18.300	17.000	18.300	17.266	23,082,039
2025-02-14	17.000	17.200	16.800	17.100	16.133	9,223,956
2025-02-13	17.600	17.600	16.900	17.100	16.133	8,801,897
2025-02-11	16.800	17.600	16.800	17.600	16.605	14,985,900
2025-02-10	17.300	17.400	16.500	16.800	15.850	17,146,029
2025-02-07	17.100	17.400	16.800	17.400	16.416	14,316,570
2025-02-06	17.600	17.600	16.900	17.300	16.322	15,331,180
2025-02-05	17.400	17.800	17.200	17.300	16.322	20,957,350
2025-02-04	16.900	17.400	16.900	17.300	16.322	13,139,750
2025-02-03	16.400	17.000	16.100	16.900	15.945	10,488,880
2025-01-31	17.200	17.200	16.500	16.600	15.662	15,596,850
2025-01-30	17.400	17.500	17.100	17.300	16.322	7,776,828
2025-01-29	17.400	17.600	17.100	17.400	16.416	8,011,821
2025-01-28	16.800	17.600	16.800	17.400	16.416	11,203,520
2025-01-27	16.700	17.200	16.600	17.000	16.039	10,459,820
2025-01-24	16.600	16.800	16.400	16.800	15.850	6,156,573
2025-01-23	16.700	16.900	16.400	16.500	15.567	7,375,217

← NewerPage 7 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.