Ngern Tid Lor Public Company Limited historical data

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

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
2026-09-18	18.000	18.100	17.800	17.800	17.800	16,622,617
2026-09-17	18.000	18.200	17.900	18.000	18.000	8,983,124
2026-09-16	18.200	18.200	17.800	17.900	17.900	7,836,979
2026-09-15	17.900	18.300	17.800	18.100	18.100	18,707,924
2026-09-14	17.800	17.900	17.600	17.800	17.800	8,443,781
2026-09-11	18.000	18.100	17.600	17.800	17.800	26,609,402
2026-09-10	18.100	18.300	18.000	18.100	18.100	11,343,607
2026-09-09	18.700	18.700	18.000	18.200	18.200	46,314,988
2026-09-08	18.800	18.900	18.600	18.700	18.700	11,306,756
2026-09-07	19.000	19.000	18.600	18.800	18.800	10,517,726
2026-09-04	19.000	19.200	18.900	19.000	19.000	13,439,609
2026-09-03	19.100	19.200	18.900	18.900	18.900	6,482,559
2026-09-02	18.800	19.100	18.700	18.900	18.900	16,369,620
2026-09-01	19.400	19.400	19.000	19.000	19.000	11,454,375
2026-08-31	19.600	19.700	19.200	19.400	19.400	13,974,834
2026-08-28	19.700	19.900	19.700	19.800	19.800	9,444,987
2026-08-27	20.200	20.400	19.700	19.800	19.800	11,963,634
2026-08-26	19.700	20.400	19.600	20.200	20.200	29,659,131
2026-08-25	19.300	19.800	19.300	19.700	19.700	19,723,314
2026-08-24	19.700	19.700	19.100	19.300	19.300	24,093,145
2026-08-21	19.900	20.000	19.500	19.800	19.800	16,933,104
2026-08-20	19.500	20.200	19.400	20.000	20.000	54,254,801
2026-08-19	19.400	19.400	19.000	19.200	19.200	9,690,443
2026-08-18	19.500	19.800	19.300	19.400	19.400	16,735,865
2026-08-17	19.000	19.600	19.000	19.400	19.400	20,519,258
2026-08-14	19.500	19.500	18.700	18.900	18.900	14,151,895
2026-08-13	19.300	19.400	19.100	19.300	19.300	5,188,807
2026-08-11	19.400	19.500	19.200	19.300	19.300	7,441,921
2026-08-10	19.700	19.700	19.400	19.500	19.500	6,988,498
2026-08-07	19.500	19.800	19.300	19.700	19.700	12,366,968
2026-08-06	19.400	19.700	19.400	19.400	19.400	10,423,727
2026-08-05	19.500	19.800	19.400	19.400	19.400	24,914,234
2026-08-04	19.100	19.500	19.000	19.400	19.400	16,785,145
2026-08-03	19.100	19.200	18.900	19.100	19.100	8,632,287
2026-07-31	19.200	19.200	18.900	19.000	19.000	12,123,555
2026-07-30	19.000	19.100	18.500	19.100	19.100	23,700,926
2026-07-27	19.200	19.400	19.100	19.100	19.100	27,075,664
2026-07-24	18.700	19.100	18.500	19.100	19.100	19,143,301
2026-07-23	19.400	19.400	18.900	19.000	19.000	15,168,995
2026-07-22	19.700	19.800	19.300	19.400	19.400	12,087,337
2026-07-21	20.100	20.200	19.600	19.800	19.800	24,578,268

Page 1 of 21 · 1,215 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.