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
2024-04-26	9.150	9.250	9.150	9.250	7.827	54,600
2024-04-25	9.100	9.150	9.100	9.100	7.700	29,939
2024-04-24	9.150	9.150	9.100	9.100	7.700	400
2024-04-23	9.000	9.000	9.000	9.000	7.616	22,050
2024-04-22	9.000	9.100	9.000	9.100	7.700	27,504
2024-04-19	9.100	9.250	9.050	9.250	7.827	3,200
2024-04-18	9.200	9.300	9.150	9.250	7.827	4,900
2024-04-17	9.300	9.300	9.250	9.300	7.869	1,500
2024-04-11	9.250	9.300	9.200	9.300	7.869	2,401
2024-04-10	9.200	9.200	9.200	9.200	7.785	14,500
2024-04-09	9.300	9.300	9.300	9.300	7.869	500
2024-04-05	9.350	9.350	9.150	9.300	7.869	3,003
2024-04-04	9.200	9.350	9.100	9.350	7.912	9,601
2024-04-03	9.250	9.350	9.200	9.200	7.785	1,935
2024-04-02	9.300	9.400	9.250	9.250	7.827	27,700
2024-04-01	9.300	9.300	9.300	9.300	7.869	12,508
2024-03-29	9.250	9.300	9.250	9.300	7.869	23,100
2024-03-28	9.150	9.200	9.150	9.200	7.785	25,400
2024-03-27	9.050	9.150	9.050	9.150	7.742	39,409
2024-03-26	9.000	9.050	9.000	9.050	7.658	30,900
2024-03-25	8.900	9.000	8.900	9.000	7.616	7,000
2024-03-22	9.050	9.100	8.850	9.100	7.700	2,201
2024-03-21	8.850	9.050	8.750	9.050	7.658	6,800
2024-03-20	8.950	9.000	8.900	8.950	7.573	9,600
2024-03-19	9.050	9.150	8.950	8.950	7.573	2,900
2024-03-18	9.000	9.100	9.000	9.050	7.658	10,001
2024-03-15	9.150	9.250	9.150	9.250	7.616	17,800
2024-03-14	9.200	9.200	9.150	9.200	7.574	12,000
2024-03-13	9.050	9.300	9.000	9.300	7.657	10,802
2024-03-12	9.350	9.350	9.000	9.050	7.451	105,905
2024-03-11	9.350	9.350	9.300	9.350	7.698	462
2024-03-08	9.050	9.350	9.050	9.350	7.698	5,004
2024-03-07	9.200	9.200	9.000	9.150	7.533	1,900
2024-03-06	9.400	9.400	9.000	9.000	7.410	46,951
2024-03-05	9.200	9.400	9.000	9.400	7.739	31,002
2024-03-04	9.400	9.400	9.250	9.250	7.616	3,806
2024-03-01	9.400	9.450	9.400	9.400	7.739	27,300
2024-02-29	9.250	9.250	9.150	9.250	7.616	2,100
2024-02-28	9.150	9.250	9.100	9.250	7.616	55,100
2024-02-27	9.050	9.250	9.050	9.250	7.616	7,600
2024-02-22	9.050	9.200	9.050	9.200	7.574	15,900
2024-02-21	9.100	9.100	9.050	9.100	7.492	2,111
2024-02-20	9.100	9.150	9.100	9.100	7.492	4,600
2024-02-19	9.000	9.150	9.000	9.150	7.533	4,602
2024-02-16	9.300	9.300	9.000	9.100	7.492	57,500
2024-02-15	9.150	9.250	9.150	9.250	7.616	5,600
2024-02-14	9.450	9.550	9.100	9.500	7.821	20,300
2024-02-13	9.500	9.500	9.400	9.500	7.821	6,500
2024-02-12	9.200	9.500	9.100	9.450	7.780	6,500
2024-02-09	9.100	9.250	9.100	9.250	7.616	1,716
2024-02-08	9.250	9.300	9.250	9.250	7.616	2,200
2024-02-07	9.250	9.250	9.250	9.250	7.616	6,301
2024-02-06	9.300	9.300	9.200	9.250	7.616	2,206
2024-02-05	9.150	9.300	9.150	9.200	7.574	8,000
2024-02-02	9.400	9.400	9.250	9.300	7.657	11,600
2024-02-01	9.250	9.350	9.200	9.350	7.698	20,800
2024-01-31	9.400	9.400	9.400	9.400	7.739	200
2024-01-29	9.300	9.400	9.300	9.400	7.739	2,500
2024-01-26	9.250	9.250	9.100	9.250	7.616	35,001
2024-01-25	9.350	9.550	9.350	9.550	7.863	3,500

← NewerPage 11 of 21 · 1,207 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.