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
2022-11-01	9.100	9.300	9.050	9.200	7.149	117,200
2022-10-31	9.150	9.150	9.050	9.050	7.032	1,601
2022-10-28	9.000	9.100	9.000	9.100	7.071	48,700
2022-10-27	9.150	9.150	9.100	9.150	7.110	7,300
2022-10-25	9.050	9.150	9.050	9.150	7.110	1,700
2022-10-21	9.150	9.150	8.950	9.150	7.110	14,000
2022-10-20	8.950	9.200	8.900	9.150	7.110	3,600
2022-10-19	9.000	9.050	8.850	8.900	6.915	46,300
2022-10-18	9.050	9.150	9.000	9.150	7.110	9,000
2022-10-17	9.100	9.150	9.050	9.100	7.071	5,800
2022-10-12	9.050	9.150	9.050	9.150	7.110	7,000
2022-10-11	9.100	9.150	9.000	9.150	7.110	14,900
2022-10-10	9.150	9.300	9.100	9.100	7.071	22,500
2022-10-07	9.200	9.200	9.150	9.150	7.110	15,100
2022-10-06	9.350	9.350	9.150	9.250	7.187	33,700
2022-10-05	9.250	9.250	9.100	9.200	7.149	6,900
2022-10-04	9.150	9.250	9.150	9.150	7.110	11,400
2022-10-03	9.200	9.250	9.100	9.100	7.071	28,201
2022-09-30	9.100	9.300	9.100	9.250	7.187	17,306
2022-09-29	9.350	9.350	9.250	9.250	7.187	44,501
2022-09-28	9.350	9.400	9.150	9.400	7.304	43,900
2022-09-27	9.450	9.450	9.250	9.400	7.304	79,000
2022-09-26	9.350	9.500	9.300	9.500	7.382	279,200
2022-09-23	9.350	9.400	9.250	9.350	7.265	96,601
2022-09-22	9.050	9.350	9.050	9.300	7.226	188,402
2022-09-21	8.900	9.150	8.900	9.050	7.032	85,330
2022-09-20	9.000	9.000	8.850	8.850	6.877	20,701
2022-09-19	9.000	9.000	8.850	8.850	6.877	16,100
2022-09-16	8.800	8.850	8.800	8.800	6.838	6,000
2022-09-15	9.100	9.100	8.900	8.900	6.915	39,700
2022-09-14	8.950	9.000	8.800	9.000	6.993	76,802
2022-09-13	8.900	8.900	8.800	8.900	6.915	3,500
2022-09-12	8.850	9.000	8.650	8.900	6.915	29,106
2022-09-09	9.000	9.000	9.000	9.000	6.993	10,600
2022-09-08	9.050	9.050	8.900	9.000	6.993	19,450
2022-09-07	9.000	9.000	8.950	9.000	6.993	14,901
2022-09-06	9.100	9.100	9.000	9.050	7.032	24,502
2022-09-05	9.250	9.250	8.950	9.150	7.110	37,900
2022-09-02	9.000	9.050	8.950	9.050	7.032	84,000
2022-09-01	8.650	9.000	8.650	9.000	6.993	11,238
2022-08-31	8.900	8.900	8.500	8.900	6.915	11,300
2022-08-30	8.900	8.950	8.900	8.950	6.954	17,000
2022-08-29	8.900	8.950	8.900	8.950	6.954	1,200
2022-08-26	9.050	9.050	8.800	9.000	6.993	6,200
2022-08-25	9.000	9.000	8.950	9.000	6.838	65,101
2022-08-24	9.000	9.000	8.700	8.900	6.762	34,900
2022-08-23	9.050	9.500	9.000	9.000	6.838	75,206
2022-08-22	9.050	9.050	8.800	8.900	6.762	53,000
2022-08-19	9.200	9.200	8.900	9.000	6.838	35,900
2022-08-18	9.500	9.500	9.050	9.250	7.028	65,901
2022-08-17	8.800	9.100	8.800	9.100	6.914	75,420
2022-08-16	8.650	8.900	8.650	8.800	6.686	105,389
2022-08-15	8.700	8.700	8.450	8.450	6.420	3,700
2022-08-11	8.350	8.500	8.350	8.500	6.458	11,900
2022-08-10	8.400	8.450	8.300	8.450	6.420	9,200
2022-08-09	8.650	8.650	8.500	8.500	6.458	4,445
2022-08-08	8.300	8.500	8.300	8.500	6.458	43,500
2022-08-05	8.400	8.450	8.400	8.450	6.420	12,306
2022-08-04	8.450	8.450	8.400	8.400	6.382	300
2022-08-03	8.500	8.500	8.400	8.450	6.420	8,103

← NewerPage 17 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.