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
2024-01-24	9.600	9.600	9.450	9.450	7.780	3,000
2024-01-23	9.350	9.600	9.350	9.600	7.904	4,200
2024-01-22	9.550	9.600	9.550	9.600	7.904	3,501
2024-01-19	9.600	9.600	9.350	9.600	7.904	26,000
2024-01-18	9.700	9.700	9.400	9.600	7.904	17,300
2024-01-17	9.600	9.650	9.500	9.650	7.945	28,600
2024-01-16	9.550	9.550	9.450	9.550	7.863	10,502
2024-01-15	9.600	9.700	9.550	9.550	7.863	64,100
2024-01-12	9.750	9.750	9.600	9.600	7.904	18,602
2024-01-11	9.650	9.800	9.550	9.750	8.027	11,402
2024-01-10	9.650	9.650	9.550	9.650	7.945	15,800
2024-01-09	9.600	9.650	9.600	9.600	7.904	15,510
2024-01-08	9.600	9.700	9.550	9.550	7.863	6,600
2024-01-05	9.750	9.750	9.550	9.600	7.904	19,200
2024-01-04	9.750	9.800	9.750	9.800	8.068	4,100
2024-01-03	9.650	9.800	9.650	9.800	8.068	1,100
2024-01-02	9.650	9.750	9.650	9.750	8.027	15,600
2023-12-28	9.800	9.800	9.700	9.700	7.986	16,100
2023-12-27	9.800	9.800	9.650	9.800	8.068	1,800
2023-12-26	9.600	9.800	9.550	9.800	8.068	34,692
2023-12-25	9.700	9.750	9.600	9.600	7.904	28,917
2023-12-22	9.800	9.850	9.600	9.850	8.110	42,920
2023-12-21	9.900	9.900	9.800	9.900	8.151	1,602
2023-12-20	9.950	9.950	9.900	9.900	8.151	10,501
2023-12-19	9.900	9.950	9.600	9.900	8.151	106,101
2023-12-18	9.800	9.900	9.800	9.900	8.151	10,400
2023-12-15	9.850	9.900	9.850	9.900	8.151	11,201
2023-12-14	9.850	9.850	9.850	9.850	8.110	1,303
2023-12-13	9.800	9.900	9.750	9.850	8.110	33,600
2023-12-12	9.900	9.950	9.200	9.950	8.192	94,330
2023-12-08	9.450	9.900	9.450	9.800	8.068	65,500
2023-12-07	9.850	9.850	9.800	9.800	8.068	26,510
2023-12-06	9.900	9.900	9.900	9.900	8.151	11,105
2023-12-04	9.700	9.950	9.700	9.900	8.151	5,300
2023-12-01	10.000	10.000	9.700	9.700	7.986	1,036
2023-11-30	10.000	10.000	9.400	9.950	8.192	34,611
2023-11-29	10.100	10.100	9.950	10.000	8.233	16,504
2023-11-28	9.950	10.300	9.950	10.100	8.315	106,810
2023-11-27	9.700	10.300	9.700	9.700	7.986	257,436
2023-11-24	9.600	9.850	9.450	9.650	7.945	166,995
2023-11-23	9.250	9.600	9.150	9.600	7.904	194,900
2023-11-22	8.750	9.300	8.750	9.300	7.451	357,149
2023-11-21	8.700	8.850	8.700	8.750	7.010	32,604
2023-11-20	8.700	8.750	8.600	8.650	6.930	32,600
2023-11-17	8.700	8.700	8.700	8.700	6.970	211
2023-11-16	8.700	8.700	8.650	8.650	6.930	1,301
2023-11-15	8.650	8.700	8.600	8.600	6.890	8,811
2023-11-14	8.500	8.800	8.500	8.800	7.050	603
2023-11-13	8.500	8.500	8.200	8.450	6.770	6,514
2023-11-10	8.500	8.500	8.500	8.500	6.810	2,200
2023-11-09	8.500	8.500	8.250	8.500	6.810	2,100
2023-11-08	8.600	8.600	8.600	8.600	6.890	1,100
2023-11-07	8.600	8.600	8.600	8.600	6.890	200
2023-11-06	8.450	8.600	8.450	8.600	6.890	6,810
2023-11-03	8.350	8.500	8.350	8.500	6.810	1,200
2023-11-02	8.150	8.400	8.150	8.350	6.690	8,300
2023-11-01	8.200	8.200	8.100	8.200	6.570	17,600
2023-10-31	8.250	8.250	8.150	8.200	6.570	4,800
2023-10-30	8.650	8.650	8.300	8.300	6.650	51,600
2023-10-27	8.350	8.700	8.300	8.650	6.930	26,000

← NewerPage 12 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.