Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.500	17.100	16.400	16.700	15.756	15,288,170
2025-01-21	15.600	16.700	15.600	16.500	15.567	20,245,570
2025-01-20	15.200	15.600	15.200	15.400	14.530	4,617,538
2025-01-17	15.300	15.700	15.200	15.200	14.341	5,007,619
2025-01-16	16.000	16.100	15.300	15.700	14.813	10,488,410
2025-01-15	15.200	15.600	14.800	15.500	14.624	12,691,720
2025-01-14	15.200	15.600	15.000	15.100	14.247	6,857,200
2025-01-13	15.600	15.600	15.100	15.300	14.435	12,499,600
2025-01-10	15.900	16.100	15.700	15.900	15.001	6,868,569
2025-01-09	16.200	16.300	15.600	15.800	14.907	14,345,310
2025-01-08	16.500	16.600	16.200	16.300	15.379	5,006,349
2025-01-07	16.300	16.600	16.100	16.500	15.567	8,833,700
2025-01-06	16.600	16.800	16.200	16.300	15.379	12,571,600
2025-01-03	16.400	16.900	16.400	16.800	15.850	11,128,090
2025-01-02	17.100	17.100	16.600	16.900	15.532	15,066,470
2024-12-30	16.800	17.100	16.500	17.000	15.623	32,801,289
2024-12-27	16.700	17.000	16.500	16.800	15.440	5,899,806
2024-12-26	17.000	17.000	16.400	16.500	15.164	6,089,033
2024-12-25	16.800	17.000	16.500	16.900	15.532	13,117,260
2024-12-24	15.900	16.900	15.900	16.700	15.348	21,836,869
2024-12-23	15.700	16.400	15.600	16.100	14.796	24,020,160
2024-12-20	15.600	16.000	14.800	15.300	14.061	37,982,594
2024-12-19	15.700	15.700	14.600	15.000	13.785	44,191,832
2024-12-18	16.100	16.400	15.700	16.000	14.704	14,717,540
2024-12-17	16.400	16.500	15.900	16.000	14.704	26,578,881
2024-12-16	16.800	16.900	16.400	16.500	15.164	6,877,793
2024-12-13	16.800	16.900	16.600	16.800	15.440	9,062,770
2024-12-12	17.000	17.100	16.600	16.900	15.532	14,717,120
2024-12-11	17.300	17.500	17.100	17.300	15.899	7,748,727
2024-12-09	17.500	17.600	17.200	17.200	15.807	7,957,189
2024-12-06	17.500	17.700	17.300	17.400	15.991	6,199,662
2024-12-04	17.800	17.900	17.500	17.500	16.083	6,035,612
2024-12-03	17.700	18.100	17.500	17.800	16.359	10,101,380
2024-12-02	17.900	18.000	17.600	17.800	16.359	6,989,081
2024-11-29	17.500	17.900	17.500	17.800	16.359	6,137,949
2024-11-28	17.800	17.800	17.400	17.600	16.175	8,537,035
2024-11-27	17.300	17.700	17.300	17.700	16.267	9,343,771
2024-11-26	17.700	17.800	17.400	17.400	15.991	4,770,979
2024-11-25	17.600	18.000	17.400	17.600	16.175	11,814,770
2024-11-22	17.000	18.000	16.800	17.500	16.083	26,010,980
2024-11-21	17.000	17.100	16.300	16.700	15.348	27,099,619
2024-11-20	18.000	18.000	17.100	17.200	15.807	19,611,920
2024-11-19	17.900	18.000	17.700	17.900	16.451	11,333,910
2024-11-18	17.600	17.800	17.500	17.700	16.267	10,900,930
2024-11-15	17.800	18.100	17.300	17.600	16.175	20,752,939
2024-11-14	17.600	18.100	17.500	17.700	16.267	26,295,760
2024-11-13	16.600	17.800	16.500	17.400	15.991	56,723,770
2024-11-12	15.800	16.000	15.700	15.900	14.612	9,490,637
2024-11-11	15.900	15.900	15.500	15.800	14.521	13,383,160
2024-11-08	16.100	16.500	15.800	15.900	14.612	18,749,051
2024-11-07	16.000	16.100	15.400	15.700	14.429	26,257,211
2024-11-06	16.800	17.000	15.800	15.900	14.612	37,778,832
2024-11-05	16.900	17.200	16.800	17.100	15.715	11,140,930
2024-11-04	17.400	17.400	16.800	16.800	15.440	6,396,202
2024-11-01	17.500	17.700	17.100	17.300	15.899	9,561,631
2024-10-31	17.500	17.800	17.500	17.700	16.267	7,759,459
2024-10-30	17.500	17.600	17.200	17.300	15.899	8,939,859
2024-10-29	17.800	17.800	17.500	17.600	16.175	4,390,714
2024-10-28	17.300	17.800	17.100	17.600	16.175	16,042,140
2024-10-25	17.700	17.700	17.100	17.200	15.807	21,461,631

← NewerPage 8 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.