Ngern Tid Lor Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.700 | 17.300 | 16.600 | 16.800 | 16.800 | 29,613,238 |
| 2026-10-15 | 16.700 | 17.000 | 16.600 | 16.900 | 16.900 | 12,096,198 |
| 2026-10-14 | 16.700 | 17.000 | 16.600 | 16.900 | 16.900 | 11,293,847 |
| 2026-10-12 | 16.600 | 16.900 | 16.400 | 16.700 | 16.700 | 20,749,305 |
| 2026-10-09 | 16.500 | 16.500 | 16.200 | 16.500 | 16.500 | 13,660,518 |
| 2026-10-08 | 16.500 | 16.600 | 16.300 | 16.400 | 16.400 | 17,944,770 |
| 2026-10-07 | 16.400 | 16.800 | 16.300 | 16.700 | 16.700 | 14,173,641 |
| 2026-10-06 | 16.800 | 16.800 | 16.300 | 16.500 | 16.500 | 19,641,051 |
| 2026-10-05 | 16.600 | 16.800 | 16.400 | 16.700 | 16.700 | 14,179,545 |
| 2026-10-02 | 16.600 | 16.600 | 16.400 | 16.500 | 16.500 | 10,951,942 |
| 2026-10-01 | 16.700 | 16.800 | 16.400 | 16.700 | 16.700 | 8,991,908 |
| 2026-09-30 | 17.000 | 17.100 | 16.400 | 16.700 | 16.700 | 25,137,100 |
| 2026-09-29 | 17.100 | 17.100 | 16.800 | 16.900 | 16.900 | 13,758,300 |
| 2026-09-28 | 16.800 | 17.100 | 16.700 | 17.100 | 17.100 | 18,384,200 |
| 2026-09-25 | 17.300 | 17.300 | 17.000 | 17.300 | 17.300 | 15,735,391 |
| 2026-09-24 | 17.600 | 17.600 | 17.100 | 17.200 | 17.200 | 29,355,381 |
| 2026-09-23 | 17.900 | 18.000 | 17.700 | 17.700 | 17.700 | 18,030,316 |
| 2026-09-22 | 18.000 | 18.200 | 17.900 | 17.900 | 17.900 | 11,653,860 |
| 2026-09-21 | 17.900 | 18.100 | 17.800 | 17.900 | 17.900 | 15,658,595 |
Page 1 of 1 · 19 trading days
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.