Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.900	18.000	17.500	17.600	16.175	6,785,391
2024-10-22	18.300	18.300	17.900	17.900	16.451	11,048,880
2024-10-21	18.700	18.800	18.200	18.400	16.910	12,410,050
2024-10-18	19.200	19.700	18.600	18.700	17.186	39,927,359
2024-10-17	19.100	19.500	18.800	19.400	17.829	35,623,113
2024-10-16	17.900	19.100	17.900	18.900	17.370	36,701,379
2024-10-15	18.300	18.400	17.900	18.000	16.542	14,099,690
2024-10-11	18.100	18.600	18.100	18.100	16.634	20,708,891
2024-10-10	17.700	18.100	17.600	17.900	16.451	15,464,070
2024-10-09	17.800	18.000	17.700	17.700	16.267	5,914,447
2024-10-08	17.700	18.000	17.600	17.900	16.451	6,972,625
2024-10-07	17.500	17.900	17.400	17.700	16.267	6,741,946
2024-10-04	17.500	17.600	17.300	17.400	15.991	11,941,520
2024-10-03	17.900	17.900	17.400	17.600	16.175	15,124,450
2024-10-02	18.300	18.300	17.800	18.100	16.634	14,565,560
2024-10-01	18.400	18.600	18.300	18.300	16.818	7,105,826
2024-09-30	18.300	18.600	18.200	18.400	16.910	7,242,545
2024-09-27	18.500	18.700	18.200	18.300	16.818	8,737,739
2024-09-26	18.800	18.800	18.400	18.500	17.002	10,533,550
2024-09-25	18.600	18.800	18.300	18.700	17.186	20,240,189
2024-09-24	18.700	18.700	18.100	18.500	17.002	16,177,500
2024-09-23	19.100	19.200	18.300	18.500	17.002	20,625,600
2024-09-20	19.200	19.400	18.900	18.900	17.370	17,146,650
2024-09-19	19.300	19.400	18.800	19.100	17.553	46,217,000
2024-09-18	18.500	18.800	18.400	18.700	17.186	16,003,930
2024-09-17	18.700	18.800	18.300	18.500	17.002	26,384,840
2024-09-16	18.100	19.000	18.000	18.900	17.370	36,658,289
2024-09-13	18.000	18.400	17.900	18.000	16.542	17,355,320
2024-09-12	18.000	18.100	17.600	17.800	16.359	22,572,539
2024-09-11	18.000	18.000	17.200	17.800	16.359	27,292,029
2024-09-10	18.300	18.300	17.900	18.100	16.634	18,159,381
2024-09-09	18.700	18.900	18.000	18.400	16.910	31,081,510
2024-09-06	17.700	18.900	17.600	18.900	17.370	41,695,141
2024-09-05	16.900	17.700	16.800	17.700	16.267	34,203,480
2024-09-04	16.000	16.700	16.000	16.500	15.164	11,576,200
2024-09-03	15.900	16.200	15.900	16.200	14.888	18,963,539
2024-09-02	16.300	16.300	15.800	15.900	14.612	12,649,470
2024-08-30	16.500	16.700	16.200	16.500	15.164	13,829,700
2024-08-29	16.400	16.700	16.200	16.400	15.072	10,522,720
2024-08-28	16.700	16.800	16.400	16.500	15.164	11,054,320
2024-08-27	16.500	16.700	16.400	16.700	15.348	13,405,930
2024-08-26	16.300	16.700	16.000	16.700	15.348	31,290,850
2024-08-23	15.300	16.500	15.200	16.300	14.980	57,533,551
2024-08-22	14.900	15.200	14.700	15.100	13.877	18,535,289
2024-08-21	14.300	15.500	14.200	15.100	13.877	38,200,688
2024-08-20	14.300	14.500	14.200	14.200	13.050	18,119,230
2024-08-19	14.300	14.900	14.100	14.300	13.142	42,565,898
2024-08-16	13.500	14.200	13.400	13.800	12.683	41,554,367
2024-08-15	13.600	13.600	13.000	13.400	12.315	20,539,590
2024-08-14	13.600	14.000	13.100	13.500	12.407	40,644,969
2024-08-13	13.700	13.700	12.500	13.600	12.499	59,011,727
2024-08-09	14.500	14.700	13.000	13.800	12.683	92,935,727
2024-08-08	15.300	15.800	15.200	15.700	14.429	9,871,238
2024-08-07	15.100	15.300	15.000	15.200	13.969	10,840,990
2024-08-06	15.200	15.400	14.700	14.800	13.602	11,075,180
2024-08-05	15.300	15.500	14.900	15.100	13.877	13,860,390
2024-08-02	15.900	16.100	15.600	15.600	14.337	10,547,150
2024-08-01	15.700	16.300	15.700	15.900	14.612	19,645,820
2024-07-31	15.600	16.000	15.500	15.600	14.337	9,680,880
2024-07-30	15.900	15.900	15.600	15.600	14.337	11,915,090

← NewerPage 9 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.