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
2022-04-29	7.800	7.800	7.700	7.800	5.926	2,200
2022-04-28	7.500	7.800	7.400	7.700	5.850	54,700
2022-04-27	7.700	7.800	7.600	7.600	5.774	63,400
2022-04-26	7.850	7.850	7.650	7.650	5.812	46,300
2022-04-25	7.700	7.800	7.600	7.800	5.926	90,700
2022-04-22	7.800	7.850	7.750	7.800	5.926	13,300
2022-04-21	7.800	7.850	7.700	7.850	5.964	26,200
2022-04-20	7.700	7.850	7.700	7.850	5.964	20,100
2022-04-19	7.650	7.850	7.650	7.850	5.964	25,800
2022-04-18	7.850	7.900	7.650	7.800	5.926	99,000
2022-04-12	7.850	7.900	7.700	7.850	5.964	52,800
2022-04-11	8.050	8.050	7.800	7.850	5.964	20,000
2022-04-08	8.000	8.050	7.850	8.000	6.078	34,900
2022-04-07	8.050	8.050	7.800	8.000	6.078	50,000
2022-04-05	7.900	8.050	7.900	8.000	6.078	12,500
2022-04-04	7.850	8.050	7.850	8.000	6.078	89,700
2022-04-01	8.200	8.250	7.700	7.800	5.926	265,600
2022-03-31	7.700	8.200	7.700	8.100	6.154	618,100
2022-03-30	7.600	8.050	7.600	7.700	5.850	449,600
2022-03-29	7.700	7.700	7.650	7.700	5.850	131,500
2022-03-28	7.650	7.700	7.650	7.700	5.850	6,100
2022-03-25	7.600	7.700	7.600	7.700	5.850	218,800
2022-03-24	7.700	7.750	7.650	7.650	5.812	185,101
2022-03-23	7.800	7.850	7.650	7.750	5.888	84,535
2022-03-22	7.950	8.000	7.800	7.850	5.964	41,100
2022-03-21	7.750	8.050	7.750	7.750	5.888	62,000
2022-03-18	7.700	8.000	7.700	8.000	6.078	59,900
2022-03-17	7.900	8.000	7.650	7.800	5.926	18,500
2022-03-16	8.000	8.000	7.600	7.950	6.040	29,400
2022-03-15	7.650	7.750	7.650	7.750	5.888	7,300
2022-03-14	8.050	8.050	7.650	7.650	5.812	3,900
2022-03-11	7.750	7.850	7.700	7.700	5.850	5,700
2022-03-10	8.050	8.050	7.650	7.700	5.850	23,900
2022-03-09	7.750	7.750	7.600	7.700	5.850	24,000
2022-03-08	7.800	8.050	7.650	7.800	5.926	34,500
2022-03-07	7.850	7.850	7.500	7.750	5.888	88,100
2022-03-04	7.850	7.950	7.750	7.850	5.964	8,300
2022-03-03	7.800	8.050	7.800	7.850	5.964	55,600
2022-03-02	8.000	8.000	7.750	8.000	6.078	42,900
2022-03-01	7.800	8.050	7.800	8.000	6.078	17,300
2022-02-28	7.700	8.000	7.700	7.850	5.964	41,400
2022-02-25	8.400	8.400	7.700	7.900	6.002	370,700
2022-02-24	8.400	8.400	8.000	8.000	6.078	340,400
2022-02-23	8.600	8.600	8.500	8.600	6.534	16,900
2022-02-22	8.500	8.550	8.400	8.550	6.496	40,500
2022-02-21	8.450	8.600	8.450	8.500	6.458	26,100
2022-02-18	8.500	8.600	8.450	8.500	6.458	112,200
2022-02-17	8.450	8.600	8.450	8.500	6.458	30,500
2022-02-15	8.450	8.500	8.400	8.500	6.458	11,500
2022-02-14	8.500	8.500	8.450	8.500	6.458	17,800
2022-02-11	8.500	8.500	8.450	8.450	6.420	37,600
2022-02-10	8.500	8.500	8.450	8.450	6.420	31,900
2022-02-09	8.600	8.600	8.450	8.450	6.420	62,600
2022-02-08	8.700	8.700	8.400	8.550	6.496	99,800
2022-02-07	8.900	8.900	8.650	8.650	6.572	43,500
2022-02-04	8.800	8.800	8.700	8.750	6.648	36,800
2022-02-03	8.850	8.850	8.750	8.750	6.648	21,100
2022-02-02	9.000	9.000	8.700	8.850	6.724	43,100
2022-02-01	8.800	8.800	8.600	8.800	6.686	42,500
2022-01-31	8.550	8.950	8.550	8.800	6.686	17,900

← NewerPage 19 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.