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
2023-04-26	8.800	9.000	8.750	9.000	7.211	25,107
2023-04-25	8.950	9.000	8.850	9.000	7.211	73,600
2023-04-24	8.950	8.950	8.750	8.950	7.170	23,800
2023-04-21	8.750	8.800	8.650	8.800	7.050	72,701
2023-04-20	8.850	8.850	8.650	8.750	7.010	87,201
2023-04-19	9.000	9.050	8.800	8.850	7.090	216,600
2023-04-18	9.100	9.150	9.000	9.000	7.211	38,301
2023-04-17	9.200	9.350	9.050	9.100	7.291	65,601
2023-04-12	9.600	9.600	9.150	9.400	7.531	87,100
2023-04-11	9.150	10.000	9.150	9.600	7.691	14,000
2023-04-10	9.100	9.300	9.100	9.250	7.411	15,300
2023-04-07	9.000	9.400	9.000	9.100	7.291	13,903
2023-04-05	9.000	9.100	8.950	9.050	7.251	15,800
2023-04-04	9.100	9.100	9.050	9.100	7.291	802
2023-04-03	9.000	9.050	9.000	9.000	7.211	5,200
2023-03-31	9.000	9.000	8.900	9.000	7.211	18,305
2023-03-30	9.050	9.050	9.000	9.050	7.251	39,999
2023-03-29	9.100	9.200	9.100	9.100	7.291	13,701
2023-03-28	9.050	9.150	9.000	9.000	7.211	8,800
2023-03-27	9.000	9.150	9.000	9.000	7.211	15,800
2023-03-24	9.400	9.400	9.000	9.000	7.211	9,300
2023-03-23	9.250	9.250	9.000	9.250	7.411	25,300
2023-03-22	8.950	9.600	8.900	9.600	7.691	19,800
2023-03-21	9.200	9.200	8.850	8.900	7.130	27,942
2023-03-20	9.350	9.450	8.600	9.300	7.451	115,900
2023-03-17	9.800	9.800	9.300	9.300	7.451	62,800
2023-03-16	9.700	9.700	9.600	9.600	7.691	3,415
2023-03-15	9.750	9.750	9.450	9.700	7.771	16,900
2023-03-14	9.400	9.750	9.300	9.750	7.811	34,300
2023-03-13	9.350	9.750	9.350	9.500	7.611	61,900
2023-03-10	10.300	10.300	9.950	9.950	7.731	86,909
2023-03-09	10.400	10.400	10.000	10.300	8.003	39,100
2023-03-08	9.900	10.600	9.900	10.500	8.159	155,300
2023-03-07	10.200	10.200	9.800	9.850	7.654	45,221
2023-03-03	9.600	10.300	9.550	10.300	8.003	103,300
2023-03-02	10.000	10.000	9.500	9.800	7.615	173,735
2023-03-01	9.900	9.950	9.600	9.800	7.615	233,309
2023-02-28	10.600	10.600	9.900	9.950	7.731	458,264
2023-02-27	10.900	11.200	10.900	11.200	8.703	18,200
2023-02-24	11.200	11.200	10.800	11.000	8.547	50,200
2023-02-23	11.000	11.000	10.800	11.000	8.547	11,400
2023-02-22	10.900	11.100	10.700	10.800	8.392	105,000
2023-02-21	11.000	11.600	10.600	11.400	8.858	62,800
2023-02-20	10.900	11.500	10.900	11.000	8.547	3,700
2023-02-17	11.000	11.000	10.800	10.900	8.469	47,621
2023-02-16	11.000	11.200	10.800	11.100	8.625	50,700
2023-02-15	11.400	11.500	11.000	11.100	8.625	23,800
2023-02-14	11.700	11.700	11.100	11.400	8.858	73,800
2023-02-13	11.800	11.800	11.500	11.700	9.091	88,200
2023-02-10	11.000	11.900	11.000	11.900	9.246	30,304
2023-02-09	11.000	11.200	11.000	11.100	8.625	8,400
2023-02-08	11.200	11.400	11.000	11.100	8.625	58,806
2023-02-07	11.300	11.300	11.200	11.200	8.703	33,100
2023-02-06	11.300	11.400	11.100	11.300	8.780	32,000
2023-02-03	11.300	11.400	11.000	11.400	8.858	25,600
2023-02-02	11.400	11.400	11.300	11.400	8.858	13,710
2023-02-01	11.400	11.400	11.300	11.400	8.858	169,102
2023-01-31	11.300	11.500	11.300	11.300	8.780	157,901
2023-01-30	11.400	11.500	11.300	11.300	8.780	10,200
2023-01-27	11.400	11.400	11.100	11.300	8.780	17,100

← NewerPage 15 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.