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
2023-01-26	11.400	11.400	10.900	11.300	8.780	26,708
2023-01-25	11.100	11.200	11.100	11.100	8.625	16,600
2023-01-24	11.100	11.200	11.000	11.100	8.625	42,900
2023-01-23	10.900	11.100	10.700	11.000	8.547	25,400
2023-01-20	10.800	11.000	10.800	11.000	8.547	46,100
2023-01-19	10.700	11.000	10.700	11.000	8.547	56,801
2023-01-18	10.600	10.900	10.600	10.900	8.469	36,900
2023-01-17	10.600	10.800	10.600	10.600	8.236	116,200
2023-01-16	10.600	11.000	10.600	10.900	8.469	107,338
2023-01-13	11.700	11.800	10.900	10.900	8.469	508,037
2023-01-12	12.300	12.300	11.700	11.700	9.091	65,600
2023-01-11	12.300	12.400	12.100	12.100	9.402	26,100
2023-01-10	12.500	12.500	12.200	12.300	9.557	78,500
2023-01-09	12.400	12.500	12.300	12.500	9.713	112,302
2023-01-06	12.100	12.300	12.100	12.300	9.557	35,929
2023-01-05	11.700	12.200	11.700	11.900	9.246	49,800
2023-01-04	12.400	12.400	11.700	11.900	9.246	103,209
2023-01-03	12.400	12.900	12.200	12.200	9.480	212,491
2022-12-30	12.400	12.500	12.100	12.400	9.635	111,000
2022-12-29	12.500	12.500	12.000	12.200	9.480	54,315
2022-12-28	12.500	12.500	12.100	12.200	9.480	29,601
2022-12-27	12.500	12.500	12.100	12.200	9.480	64,640
2022-12-26	12.200	12.800	12.200	12.400	9.635	210,305
2022-12-23	12.000	12.200	12.000	12.100	9.402	41,710
2022-12-22	12.000	12.100	12.000	12.000	9.324	43,202
2022-12-21	12.300	12.300	12.100	12.100	9.402	92,700
2022-12-20	12.200	12.300	11.800	12.100	9.402	228,081
2022-12-19	12.000	12.400	12.000	12.300	9.557	74,217
2022-12-16	12.100	12.400	12.100	12.200	9.480	58,800
2022-12-15	11.800	12.100	11.800	12.100	9.402	88,400
2022-12-14	12.000	12.100	11.800	11.800	9.169	71,801
2022-12-13	11.900	12.400	11.900	12.000	9.324	179,004
2022-12-09	11.800	12.000	11.700	11.900	9.246	78,602
2022-12-08	11.800	11.800	11.600	11.800	9.169	60,403
2022-12-07	11.700	11.700	11.500	11.600	9.013	51,336
2022-12-06	11.600	11.900	11.500	11.600	9.013	129,502
2022-12-02	12.000	12.000	11.800	11.800	9.169	78,816
2022-12-01	12.200	12.200	11.800	11.900	9.246	179,300
2022-11-30	12.000	12.300	11.900	12.000	9.324	108,701
2022-11-29	12.000	12.300	12.000	12.000	9.324	132,901
2022-11-28	11.600	12.000	11.500	11.900	9.246	143,901
2022-11-25	11.500	11.700	11.400	11.700	9.091	57,708
2022-11-24	11.500	11.700	11.400	11.600	9.013	169,800
2022-11-23	11.700	11.800	11.500	11.600	9.013	134,301
2022-11-22	12.300	12.300	11.700	11.800	9.169	163,400
2022-11-21	12.100	12.400	12.000	12.100	9.402	90,801
2022-11-18	12.000	12.200	12.000	12.100	9.402	103,713
2022-11-17	11.900	12.500	11.900	12.000	9.324	370,506
2022-11-16	11.900	12.100	11.900	11.900	9.246	112,403
2022-11-15	12.200	12.900	11.900	12.100	9.402	1,086,639
2022-11-14	12.200	12.300	11.700	12.200	9.480	535,421
2022-11-11	12.200	12.600	11.300	12.000	9.324	1,921,801
2022-11-10	12.700	13.300	11.600	11.900	9.246	2,880,319
2022-11-09	11.500	12.600	10.900	12.600	9.790	7,914,859
2022-11-08	9.750	9.850	9.750	9.750	7.576	109,400
2022-11-07	9.400	9.800	9.400	9.700	7.537	170,900
2022-11-04	9.400	9.500	9.400	9.400	7.304	54,500
2022-11-03	9.250	9.500	9.250	9.450	7.343	179,800
2022-11-02	9.200	9.350	9.000	9.250	7.187	128,815
2022-11-01	9.100	9.300	9.050	9.200	7.149	117,200

← NewerPage 16 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.