Thai Nippon Rubber Industry Public Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.000	10.300	9.950	10.100	8.546	22,700
2024-07-25	10.100	10.200	10.100	10.200	8.631	37,500
2024-07-24	10.300	10.600	10.100	10.300	8.716	33,644
2024-07-23	10.800	10.800	10.300	10.600	8.969	46,401
2024-07-19	11.000	11.000	10.900	10.900	9.223	38,412
2024-07-18	11.500	11.500	11.100	11.200	9.477	89,100
2024-07-17	11.300	11.500	11.300	11.500	9.731	14,101
2024-07-16	11.400	11.400	11.000	11.300	9.562	13,508
2024-07-15	11.600	11.700	11.300	11.300	9.562	68,303
2024-07-12	11.400	11.400	10.800	11.400	9.646	78,114
2024-07-11	11.700	11.700	11.400	11.500	9.731	212,529
2024-07-10	11.500	12.100	11.200	11.500	9.731	1,086,129
2024-07-09	11.300	11.500	11.200	11.500	9.731	35,105
2024-07-08	11.300	11.300	11.300	11.300	9.562	1,510
2024-07-05	11.100	11.200	11.100	11.200	9.477	13,800
2024-07-04	10.900	11.200	10.900	11.200	9.477	28,500
2024-07-03	11.000	11.100	10.900	11.100	9.393	22,401
2024-07-02	11.300	11.300	11.000	11.000	9.308	13,100
2024-07-01	11.400	11.400	11.100	11.300	9.562	7,921
2024-06-28	10.900	11.300	10.900	11.300	9.562	13,201
2024-06-27	11.200	11.300	11.100	11.200	9.477	4,001
2024-06-26	10.800	11.100	10.800	11.100	9.393	40,406
2024-06-25	10.700	10.700	10.600	10.700	9.054	24,400
2024-06-24	10.400	10.800	10.400	10.600	8.969	4,408
2024-06-21	10.800	10.800	10.600	10.600	8.969	7,509
2024-06-20	10.300	10.800	10.100	10.800	9.139	7,901
2024-06-19	10.700	11.200	10.500	10.500	8.885	23,202
2024-06-18	10.600	10.600	10.500	10.500	8.885	20,001
2024-06-17	10.500	10.600	10.500	10.500	8.885	11,101
2024-06-14	10.600	10.600	10.500	10.500	8.885	31,202
2024-06-13	10.600	10.700	10.500	10.500	8.885	30,400
2024-06-12	10.600	10.700	10.500	10.700	9.054	31,600
2024-06-11	10.600	10.700	10.500	10.600	8.969	26,200
2024-06-10	11.000	11.100	10.600	10.600	8.969	20,601
2024-06-07	11.000	11.000	10.800	11.000	9.308	48,400
2024-06-06	11.200	11.200	10.800	11.000	9.308	16,700
2024-06-05	10.900	11.200	10.900	11.100	9.393	12,000
2024-06-04	11.100	11.200	10.800	11.200	9.477	55,700
2024-05-31	11.200	11.200	11.200	11.200	9.477	1,000
2024-05-30	11.400	11.400	11.000	11.200	9.477	73,301
2024-05-29	11.400	11.400	11.100	11.300	9.562	54,705
2024-05-28	11.300	11.300	11.000	11.100	9.393	72,011
2024-05-27	11.500	11.500	11.100	11.100	9.393	5,804
2024-05-24	11.300	11.500	11.000	11.300	9.562	103,900
2024-05-23	11.100	11.400	10.900	11.200	9.477	1,002
2024-05-21	11.300	11.500	11.100	11.100	9.393	140,411
2024-05-20	10.900	11.300	10.900	11.100	9.393	110,108
2024-05-17	10.800	10.800	10.600	10.700	9.054	6,905
2024-05-16	10.800	10.800	10.700	10.800	9.139	3,801
2024-05-15	10.500	10.600	10.500	10.600	8.969	11,503
2024-05-14	10.700	10.700	10.500	10.500	8.885	10,100
2024-05-13	11.000	11.000	10.500	10.600	8.969	41,705
2024-05-10	10.500	10.700	10.500	10.600	8.969	144,503
2024-05-09	9.950	10.100	9.950	10.100	8.546	63,299
2024-05-08	9.700	10.000	9.700	9.950	8.419	24,501
2024-05-07	9.700	9.900	9.650	9.900	8.377	48,301
2024-05-03	9.650	9.650	9.650	9.650	8.166	2,200
2024-05-02	9.800	9.800	9.600	9.600	8.123	4,200
2024-04-30	9.300	9.700	9.300	9.550	8.081	14,805
2024-04-29	9.300	9.300	9.300	9.300	7.869	191,205

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.2000 THB
2025-11-26	0.2000 THB
2025-03-13	0.5000 THB
2024-08-16	0.3000 THB
2024-03-18	0.2500 THB
2023-11-23	0.2500 THB
2023-03-13	0.3000 THB
2022-08-26	0.2000 THB
2021-03-10	0.1300 THB
2020-03-10	0.1200 THB
2019-03-08	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.