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
2022-08-02	8.700	8.700	8.500	8.550	6.496	3,900
2022-08-01	8.700	8.850	8.550	8.550	6.496	15,100
2022-07-27	8.200	8.600	8.200	8.600	6.534	38,200
2022-07-26	8.400	8.450	8.250	8.300	6.306	10,800
2022-07-25	8.150	8.300	8.150	8.300	6.306	8,100
2022-07-22	8.500	8.600	8.100	8.150	6.192	22,100
2022-07-21	8.150	8.350	8.150	8.350	6.344	10,100
2022-07-20	8.200	8.300	8.200	8.200	6.230	5,800
2022-07-19	8.200	8.200	8.200	8.200	6.230	424
2022-07-18	8.300	8.300	8.200	8.300	6.306	8,300
2022-07-15	8.950	8.950	8.150	8.300	6.306	53,403
2022-07-14	8.400	8.500	8.350	8.500	6.458	4,000
2022-07-12	8.400	8.400	8.150	8.400	6.382	14,100
2022-07-11	8.050	8.400	8.050	8.400	6.382	48,350
2022-07-08	8.300	8.300	8.300	8.300	6.306	8,600
2022-07-07	8.100	8.300	8.100	8.300	6.306	10,937
2022-07-06	8.150	8.350	8.100	8.350	6.344	99,794
2022-07-05	8.950	8.950	8.350	8.350	6.344	122,302
2022-07-04	9.050	9.050	8.950	9.000	6.838	106,400
2022-07-01	9.050	9.100	9.050	9.050	6.876	26,501
2022-06-30	9.400	9.400	9.100	9.100	6.914	21,501
2022-06-29	9.300	9.300	9.100	9.200	6.990	45,200
2022-06-28	9.400	9.400	9.200	9.250	7.028	54,420
2022-06-27	9.200	9.350	9.150	9.250	7.028	125,701
2022-06-24	9.150	9.350	9.000	9.150	6.952	89,555
2022-06-23	8.900	9.000	8.850	8.850	6.724	63,000
2022-06-22	9.200	9.200	9.000	9.000	6.838	102,100
2022-06-21	9.200	9.450	9.100	9.200	6.990	86,003
2022-06-20	9.050	9.800	9.050	9.150	6.952	358,541
2022-06-17	9.100	9.100	8.800	9.050	6.876	49,902
2022-06-16	9.000	9.100	8.650	8.700	6.610	251,005
2022-06-15	8.950	9.200	8.850	8.950	6.800	281,810
2022-06-14	8.500	8.850	8.500	8.850	6.724	90,705
2022-06-13	8.500	9.300	8.450	8.500	6.458	428,411
2022-06-10	8.600	8.600	8.500	8.550	6.496	101,504
2022-06-09	8.700	8.800	8.550	8.650	6.572	101,711
2022-06-08	8.850	8.850	8.650	8.700	6.610	75,412
2022-06-07	9.000	9.000	8.650	8.650	6.572	159,200
2022-06-06	9.100	9.200	8.950	9.000	6.838	279,200
2022-06-02	8.900	10.700	8.900	9.050	6.876	2,373,536
2022-06-01	8.700	8.750	8.600	8.700	6.610	42,702
2022-05-31	8.600	8.600	8.400	8.600	6.534	31,600
2022-05-30	8.500	8.550	8.450	8.500	6.458	13,100
2022-05-27	8.350	8.550	8.350	8.500	6.458	23,114
2022-05-26	8.750	8.750	8.350	8.350	6.344	56,100
2022-05-25	8.700	8.700	8.600	8.650	6.572	15,501
2022-05-24	8.650	8.750	8.550	8.600	6.534	85,640
2022-05-23	8.700	8.700	8.400	8.600	6.534	187,725
2022-05-20	7.900	8.200	7.900	8.200	6.230	134,800
2022-05-19	8.050	8.050	7.750	7.750	5.888	41,500
2022-05-18	8.000	8.000	7.800	7.850	5.964	23,300
2022-05-17	7.500	8.150	7.500	8.000	6.078	305,900
2022-05-13	7.500	7.550	7.450	7.500	5.698	28,800
2022-05-12	7.700	7.800	7.400	7.450	5.660	111,600
2022-05-11	7.750	7.800	7.600	7.800	5.926	24,500
2022-05-10	7.500	7.750	7.500	7.700	5.850	30,600
2022-05-09	7.600	7.600	7.400	7.500	5.698	60,800
2022-05-06	7.500	7.800	7.500	7.600	5.774	79,400
2022-05-05	7.800	7.800	7.500	7.750	5.888	73,400
2022-05-03	7.550	7.800	7.500	7.700	5.850	91,000

← NewerPage 18 of 21 · 1,212 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.