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
2026-07-20	5.650	5.650	5.600	5.600	5.600	142,800
2026-07-17	5.700	5.700	5.650	5.650	5.650	171,401
2026-07-16	5.650	5.700	5.650	5.700	5.700	101,601
2026-07-15	5.650	5.700	5.650	5.650	5.650	24,301
2026-07-14	5.600	5.700	5.550	5.650	5.650	161,300
2026-07-13	5.500	5.650	5.500	5.600	5.600	201,001
2026-07-10	5.450	5.500	5.450	5.500	5.500	68,106
2026-07-09	5.450	5.500	5.350	5.450	5.450	130,507
2026-07-08	5.500	5.500	5.450	5.450	5.450	477,898
2026-07-07	5.500	5.500	5.450	5.500	5.500	72,529
2026-07-06	5.350	5.500	5.350	5.500	5.500	261,440
2026-07-03	5.350	5.350	5.300	5.350	5.350	48,700
2026-07-02	5.300	5.400	5.250	5.350	5.350	181,203
2026-07-01	5.250	5.300	5.250	5.300	5.300	94,111
2026-06-30	5.200	5.300	5.200	5.250	5.250	8,276
2026-06-29	5.250	5.300	5.200	5.200	5.200	185,409
2026-06-26	5.250	5.300	5.200	5.200	5.200	45,130
2026-06-25	5.350	5.400	5.250	5.300	5.300	138,401
2026-06-24	5.250	5.350	5.250	5.350	5.350	206,720
2026-06-23	5.200	5.300	5.200	5.200	5.200	23,601
2026-06-22	5.150	5.250	5.150	5.200	5.200	58,401
2026-06-19	5.200	5.200	5.000	5.150	5.150	126,300
2026-06-18	5.250	5.250	5.200	5.200	5.200	38,501
2026-06-17	5.250	5.300	5.200	5.300	5.300	37,904
2026-06-16	5.200	5.300	5.200	5.200	5.200	172,607
2026-06-15	5.200	5.200	5.150	5.200	5.200	3,401
2026-06-12	5.050	5.200	4.980	5.200	5.200	60,498
2026-06-11	5.100	5.150	5.100	5.100	5.100	10,001
2026-06-10	5.100	5.200	5.100	5.100	5.100	209,700
2026-06-09	4.980	5.100	4.980	5.100	5.100	97,600
2026-06-08	5.000	5.050	4.960	4.980	4.980	122,601
2026-06-05	4.980	5.050	4.940	5.000	5.000	53,800
2026-06-04	5.000	5.050	4.960	5.000	5.000	271,110
2026-06-02	5.300	5.300	4.900	5.000	5.000	847,640
2026-05-29	5.100	5.250	5.100	5.200	5.200	491,100
2026-05-28	5.150	5.200	5.100	5.150	5.150	119,102
2026-05-27	5.100	5.150	5.100	5.150	5.150	40,801
2026-05-26	5.050	5.100	5.050	5.100	5.100	114,100
2026-05-25	5.000	5.050	4.980	5.000	5.000	49,921
2026-05-22	4.980	5.000	4.980	5.000	5.000	222,946
2026-05-21	5.100	5.100	4.960	5.000	5.000	774,800
2026-05-20	5.050	5.150	5.000	5.150	5.150	340,700
2026-05-19	5.100	5.150	5.000	5.150	5.150	115,610
2026-05-18	5.050	5.100	4.960	5.100	5.100	102,100
2026-05-15	5.050	5.200	5.000	5.000	5.000	192,707
2026-05-14	5.000	5.100	5.000	5.100	5.100	41,001
2026-05-13	5.000	5.050	4.980	5.000	5.000	67,404
2026-05-12	4.980	5.000	4.960	5.000	5.000	18,810
2026-05-11	4.920	5.000	4.920	4.980	4.980	102,500
2026-05-08	4.960	4.980	4.900	4.920	4.920	316,400
2026-05-07	4.960	5.000	4.900	4.960	4.960	188,000
2026-05-06	4.940	4.980	4.920	4.960	4.960	322,804
2026-05-05	4.940	4.960	4.920	4.940	4.940	159,824
2026-04-30	4.900	4.920	4.900	4.920	4.920	27,600
2026-04-29	4.860	4.920	4.860	4.900	4.900	92,513
2026-04-28	4.860	4.880	4.840	4.860	4.860	34,000
2026-04-27	4.880	4.880	4.840	4.860	4.860	56,301
2026-04-24	4.880	4.880	4.840	4.860	4.860	49,600
2026-04-23	4.860	4.880	4.840	4.880	4.880	69,005
2026-04-22	4.860	4.900	4.840	4.900	4.900	16,000

← NewerPage 2 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.