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
2022-01-28	8.600	9.000	8.500	8.600	6.534	56,300
2022-01-27	8.500	8.650	8.450	8.450	6.420	99,900
2022-01-26	8.650	8.900	8.450	8.450	6.420	63,800
2022-01-25	8.800	8.800	8.600	8.600	6.534	8,100
2022-01-24	8.800	8.800	8.500	8.800	6.686	59,600
2022-01-21	8.750	8.850	8.750	8.750	6.648	14,900
2022-01-20	8.750	8.800	8.750	8.750	6.648	2,200
2022-01-19	8.600	8.800	8.500	8.750	6.648	119,200
2022-01-18	9.000	9.000	8.750	8.750	6.648	48,800
2022-01-17	9.000	9.000	8.900	9.000	6.838	29,900
2022-01-14	8.900	8.950	8.900	8.900	6.762	22,300
2022-01-13	8.900	8.950	8.850	8.950	6.800	53,400
2022-01-12	9.000	9.000	8.900	8.900	6.762	202,700
2022-01-11	9.000	9.000	8.850	9.000	6.838	163,500
2022-01-10	8.600	8.900	8.600	8.850	6.724	65,700
2022-01-07	8.800	8.850	8.600	8.600	6.534	162,200
2022-01-06	8.900	8.900	8.700	8.700	6.610	129,300
2022-01-05	8.900	8.950	8.800	8.800	6.686	168,700
2022-01-04	9.100	9.100	8.900	8.900	6.762	113,100
2021-12-30	9.100	9.100	8.950	9.100	6.914	119,100
2021-12-29	9.050	9.150	8.950	9.150	6.952	107,300
2021-12-28	9.100	9.200	9.050	9.200	6.990	102,100
2021-12-27	9.050	9.200	9.050	9.200	6.990	12,400
2021-12-24	9.150	9.150	8.950	9.050	6.876	67,600
2021-12-23	9.050	9.100	9.050	9.100	6.914	8,100
2021-12-22	9.050	9.100	8.950	9.000	6.838	17,400
2021-12-21	9.150	9.150	9.000	9.050	6.876	37,100
2021-12-20	9.100	9.150	9.050	9.100	6.914	17,100
2021-12-17	9.150	9.150	9.050	9.150	6.952	19,300
2021-12-16	9.100	9.200	9.100	9.100	6.914	57,400
2021-12-15	9.350	9.500	9.100	9.100	6.914	81,200
2021-12-14	9.050	9.300	9.000	9.300	7.066	66,800
2021-12-13	9.050	9.100	9.000	9.100	6.914	18,000
2021-12-09	9.100	9.100	8.950	9.050	6.876	32,700
2021-12-08	9.200	9.200	8.900	9.100	6.914	73,200
2021-12-07	9.300	9.300	9.000	9.250	7.028	100,400
2021-12-03	9.300	9.400	9.250	9.250	7.028	17,500
2021-12-02	9.250	9.550	9.250	9.400	7.142	12,000
2021-12-01	9.200	9.300	9.200	9.300	7.066	19,200
2021-11-30	9.400	9.450	9.000	9.000	6.838	54,000
2021-11-29	9.600	9.600	9.150	9.500	7.218	60,700
2021-11-26	9.550	9.550	9.450	9.500	7.218	64,400
2021-11-25	9.550	9.600	9.550	9.550	7.256	60,000
2021-11-24	9.500	9.500	9.400	9.500	7.218	107,500
2021-11-23	9.500	9.550	9.400	9.450	7.180	73,300
2021-11-22	9.550	9.600	9.450	9.500	7.218	146,900
2021-11-19	9.500	9.600	9.400	9.600	7.294	32,200
2021-11-18	9.700	9.700	9.400	9.550	7.256	84,000
2021-11-17	9.550	9.600	9.450	9.550	7.256	118,400
2021-11-16	9.850	9.950	9.500	9.500	7.218	234,700
2021-11-15	10.800	10.800	9.500	9.850	7.484	596,500
2021-11-12	10.900	10.900	10.800	10.900	8.281	11,800
2021-11-11	10.800	11.000	10.800	10.800	8.205	25,300
2021-11-10	11.000	11.000	10.900	10.900	8.281	13,000
2021-11-09	11.000	11.000	10.800	10.900	8.281	14,600
2021-11-08	11.000	11.000	10.800	10.800	8.205	38,900
2021-11-05	11.100	11.200	11.100	11.200	8.509	10,200
2021-11-04	10.700	11.000	10.700	11.000	8.357	16,500
2021-11-03	10.800	11.000	10.700	10.700	8.129	21,100
2021-11-02	11.000	11.000	10.700	10.800	8.205	37,800

← NewerPage 20 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.