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
2023-10-26	8.400	8.400	8.300	8.350	6.690	5,200
2023-10-25	8.300	8.400	8.300	8.400	6.730	24,531
2023-10-24	8.500	8.500	8.150	8.400	6.730	60,604
2023-10-20	8.350	8.500	8.250	8.500	6.810	3,600
2023-10-19	8.350	8.500	8.350	8.500	6.810	2,301
2023-10-18	8.350	8.650	8.350	8.650	6.930	3,700
2023-10-17	8.500	8.800	8.500	8.800	7.050	900
2023-10-16	8.250	8.800	8.050	8.800	7.050	58,500
2023-10-12	8.600	8.600	8.600	8.600	6.890	400
2023-10-11	8.600	8.700	8.500	8.700	6.970	1,300
2023-10-10	8.650	8.650	8.650	8.650	6.930	500
2023-10-09	8.650	8.650	8.650	8.650	6.930	600
2023-10-06	8.650	8.850	8.650	8.850	7.090	9,300
2023-10-05	8.700	8.700	8.600	8.650	6.930	2,700
2023-10-04	8.400	9.050	8.400	9.050	7.251	1,200
2023-10-03	8.450	8.450	8.350	8.400	6.730	7,000
2023-10-02	8.450	8.650	8.400	8.650	6.930	2,300
2023-09-29	8.500	8.700	8.250	8.700	6.970	1,300
2023-09-28	8.700	8.700	8.700	8.700	6.970	100
2023-09-27	8.400	8.600	8.400	8.600	6.890	1,100
2023-09-26	8.550	8.550	8.400	8.400	6.730	7,412
2023-09-25	8.550	8.600	8.550	8.550	6.850	1,400
2023-09-22	8.550	8.550	8.550	8.550	6.850	100
2023-09-21	8.550	8.550	8.550	8.550	6.850	2,800
2023-09-20	8.450	8.600	8.450	8.550	6.850	6,300
2023-09-19	8.500	8.500	8.400	8.400	6.730	20,400
2023-09-18	8.550	8.550	8.500	8.500	6.810	7,015
2023-09-15	8.550	8.600	8.500	8.600	6.890	3,000
2023-09-14	8.600	8.600	8.600	8.600	6.890	100
2023-09-13	8.600	8.600	8.450	8.600	6.890	6,400
2023-09-12	8.550	8.550	8.550	8.550	6.850	2,800
2023-09-11	8.500	8.500	8.350	8.500	6.810	3,000
2023-09-08	8.500	8.550	8.500	8.550	6.850	403
2023-09-07	8.250	8.600	8.250	8.550	6.850	7,300
2023-09-06	8.250	8.600	8.250	8.600	6.890	5,800
2023-09-05	8.550	8.600	8.550	8.550	6.850	3,400
2023-09-04	8.850	8.850	7.200	8.550	6.850	82,504
2023-09-01	8.850	8.850	8.700	8.850	7.090	51,900
2023-08-31	8.850	8.850	8.850	8.850	7.090	19,200
2023-08-30	8.800	8.850	8.750	8.750	7.010	22,700
2023-08-29	8.700	8.800	8.600	8.800	7.050	69,300
2023-08-28	8.700	8.700	8.600	8.700	6.970	2,500
2023-08-25	8.750	8.750	8.750	8.750	7.010	9,800
2023-08-24	8.650	8.750	8.600	8.750	7.010	2,700
2023-08-23	8.850	8.850	8.850	8.850	7.090	3,400
2023-08-22	8.550	8.650	8.500	8.650	6.930	9,700
2023-08-21	8.600	8.600	8.500	8.550	6.850	19,100
2023-08-18	8.600	8.600	8.550	8.550	6.850	8,700
2023-08-16	8.800	8.800	8.550	8.800	7.050	800
2023-08-15	8.600	8.650	8.550	8.550	6.850	24,000
2023-08-11	8.800	8.800	8.800	8.800	7.050	100
2023-08-10	8.700	8.750	8.700	8.750	7.010	2,500
2023-08-08	8.750	8.750	8.650	8.650	6.930	300
2023-08-07	8.700	8.700	8.650	8.700	6.970	6,100
2023-08-04	8.550	8.700	8.550	8.700	6.970	3,400
2023-08-03	8.550	8.600	8.550	8.600	6.890	5,800
2023-08-02	8.650	8.650	8.600	8.600	6.890	1,600
2023-07-31	8.600	8.850	8.600	8.650	6.930	1,401
2023-07-27	8.650	8.650	8.600	8.650	6.930	3,817
2023-07-26	8.650	8.700	8.650	8.650	6.930	900

← NewerPage 13 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.