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
2023-07-25	8.750	8.750	8.650	8.650	6.930	1,300
2023-07-24	8.750	8.900	8.550	8.600	6.890	5,300
2023-07-21	8.750	8.750	8.500	8.750	7.010	4,030
2023-07-20	8.750	8.750	8.750	8.750	7.010	600
2023-07-19	8.700	8.700	8.700	8.700	6.970	913
2023-07-18	8.650	8.750	8.650	8.700	6.970	10,900
2023-07-17	8.650	8.650	8.650	8.650	6.930	5,501
2023-07-14	8.700	8.900	8.650	8.650	6.930	10,500
2023-07-13	8.650	8.750	8.600	8.650	6.930	59,200
2023-07-12	8.800	8.800	8.650	8.700	6.970	1,200
2023-07-11	8.850	8.850	8.650	8.650	6.930	5,600
2023-07-10	8.750	8.750	8.750	8.750	7.010	500
2023-07-07	8.700	8.750	8.700	8.750	7.010	8,800
2023-07-06	8.700	8.750	8.600	8.700	6.970	37,200
2023-07-05	8.800	8.850	8.650	8.700	6.970	43,600
2023-07-04	8.900	8.900	8.800	8.800	7.050	1,350
2023-07-03	8.750	8.900	8.750	8.800	7.050	3,602
2023-06-30	8.900	9.000	8.900	9.000	7.211	2,400
2023-06-29	8.550	8.900	8.550	8.900	7.130	14,100
2023-06-28	8.900	8.900	8.650	8.900	7.130	84,500
2023-06-27	9.050	9.100	9.000	9.100	7.291	1,037
2023-06-26	8.900	9.100	8.600	9.100	7.291	136,700
2023-06-23	9.050	9.050	8.950	9.000	7.211	7,500
2023-06-22	9.000	9.100	8.900	9.000	7.211	2,900
2023-06-21	9.100	9.100	9.100	9.100	7.291	3,900
2023-06-20	9.100	9.100	8.950	8.950	7.170	5,900
2023-06-19	9.100	9.100	8.800	9.100	7.291	38,899
2023-06-16	9.150	9.150	9.000	9.150	7.331	14,000
2023-06-15	9.150	9.250	9.150	9.150	7.331	14,886
2023-06-14	9.200	9.200	9.050	9.100	7.291	17,301
2023-06-13	9.800	9.800	9.000	9.200	7.371	13,800
2023-06-12	9.250	9.250	8.950	9.200	7.371	4,000
2023-06-09	9.000	9.250	8.850	9.250	7.411	600
2023-06-08	8.900	9.000	8.800	9.000	7.211	15,501
2023-06-07	8.900	8.950	8.900	8.900	7.130	10,200
2023-06-06	9.000	9.000	8.900	9.000	7.211	2,608
2023-06-02	8.900	8.900	8.900	8.900	7.130	1,100
2023-06-01	9.150	9.150	8.950	8.950	7.170	4,202
2023-05-31	8.850	9.150	8.750	9.150	7.331	6,012
2023-05-30	8.900	8.900	8.800	8.800	7.050	18,000
2023-05-29	8.950	8.950	8.850	8.900	7.130	19,400
2023-05-26	9.000	9.000	8.900	8.900	7.130	5,101
2023-05-25	8.950	8.950	8.850	8.950	7.170	6,900
2023-05-24	9.000	9.000	9.000	9.000	7.211	200
2023-05-23	8.850	8.850	8.850	8.850	7.090	300
2023-05-22	8.750	9.000	8.750	8.950	7.170	700
2023-05-19	8.950	8.950	8.900	8.900	7.130	202
2023-05-18	8.900	9.000	8.900	9.000	7.211	61,600
2023-05-17	8.850	8.900	8.800	8.850	7.090	16,900
2023-05-16	8.950	8.950	8.900	8.900	7.130	26,101
2023-05-15	8.950	9.200	8.700	9.200	7.371	62,501
2023-05-12	8.850	9.050	8.850	8.950	7.170	17,400
2023-05-11	8.750	8.850	8.700	8.850	7.090	126,701
2023-05-10	9.050	9.400	9.050	9.400	7.531	911
2023-05-09	9.050	9.250	9.050	9.150	7.331	16,500
2023-05-08	9.000	9.100	9.000	9.100	7.291	2,800
2023-05-03	9.050	9.050	8.950	9.050	7.251	81,000
2023-05-02	9.000	9.050	8.950	9.000	7.211	33,600
2023-04-28	9.000	9.000	8.950	9.000	7.211	51,900
2023-04-27	8.950	9.000	8.850	9.000	7.211	13,300

← NewerPage 14 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.