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
2026-04-21	4.800	4.840	4.800	4.840	4.840	9,000
2026-04-20	4.840	4.860	4.800	4.820	4.820	81,297
2026-04-17	4.840	4.860	4.820	4.860	4.860	59,000
2026-04-16	4.860	4.880	4.840	4.840	4.840	7,100
2026-04-10	4.900	4.900	4.800	4.820	4.820	33,005
2026-04-09	4.800	5.000	4.780	4.900	4.900	156,406
2026-04-08	4.780	4.860	4.780	4.820	4.820	71,906
2026-04-07	4.880	4.880	4.740	4.780	4.780	100,745
2026-04-03	4.860	4.880	4.780	4.820	4.820	39,180
2026-04-02	4.840	4.900	4.840	4.880	4.880	32,840
2026-04-01	4.760	4.820	4.740	4.820	4.820	54,600
2026-03-31	4.780	4.780	4.740	4.760	4.760	157,322
2026-03-30	4.820	4.840	4.720	4.740	4.740	272,720
2026-03-27	4.900	4.900	4.820	4.900	4.900	163,200
2026-03-26	4.860	4.900	4.840	4.860	4.860	169,600
2026-03-25	4.840	4.900	4.840	4.880	4.880	59,900
2026-03-24	4.820	4.860	4.820	4.840	4.840	50,900
2026-03-23	4.860	4.880	4.820	4.840	4.840	100,107
2026-03-20	4.880	4.900	4.840	4.880	4.880	83,746
2026-03-19	4.880	4.920	4.860	4.880	4.880	24,700
2026-03-18	4.840	4.900	4.820	4.880	4.880	160,703
2026-03-17	4.900	4.900	4.820	4.840	4.840	66,860
2026-03-16	4.840	4.880	4.820	4.880	4.880	160,510
2026-03-13	4.880	4.880	4.780	4.840	4.840	261,413
2026-03-12	5.000	5.000	4.900	4.940	4.740	727,001
2026-03-11	5.100	5.300	4.960	4.960	4.759	970,603
2026-03-10	5.000	5.150	5.000	5.100	4.894	89,103
2026-03-09	5.100	5.100	4.920	4.980	4.778	792,782
2026-03-06	5.200	5.200	5.000	5.050	4.846	248,800
2026-03-05	5.050	5.450	5.050	5.100	4.894	624,500
2026-03-04	5.300	5.400	5.000	5.100	4.894	330,006
2026-03-02	5.550	5.550	5.300	5.300	5.085	651,421
2026-02-27	5.600	5.700	5.600	5.700	5.469	36,945
2026-02-26	5.600	5.800	5.400	5.650	5.421	231,827
2026-02-25	5.500	5.600	5.500	5.600	5.373	60,815
2026-02-24	5.600	5.600	5.400	5.500	5.277	698,801
2026-02-23	5.700	5.800	5.550	5.600	5.373	206,661
2026-02-20	5.800	5.900	5.500	5.650	5.421	736,121
2026-02-19	5.700	5.800	5.650	5.750	5.517	276,901
2026-02-18	5.800	5.800	5.650	5.700	5.469	444,700
2026-02-17	5.550	5.750	5.550	5.750	5.517	152,100
2026-02-16	5.500	5.550	5.450	5.500	5.277	193,400
2026-02-13	5.500	5.550	5.450	5.500	5.277	210,800
2026-02-12	5.550	5.700	5.450	5.500	5.277	485,100
2026-02-11	5.650	5.650	5.550	5.550	5.325	117,400
2026-02-10	5.600	5.750	5.500	5.550	5.325	241,303
2026-02-09	5.700	5.750	5.600	5.750	5.517	66,500
2026-02-06	5.700	5.800	5.600	5.650	5.421	60,710
2026-02-05	5.700	5.700	5.650	5.650	5.421	144,200
2026-02-04	5.800	5.800	5.700	5.700	5.469	130,300
2026-02-03	5.800	5.800	5.700	5.700	5.469	19,000
2026-02-02	5.700	5.800	5.700	5.800	5.565	5,300
2026-01-30	5.700	5.750	5.650	5.700	5.469	58,982
2026-01-29	5.700	5.750	5.700	5.700	5.469	41,100
2026-01-28	5.800	5.850	5.700	5.700	5.469	109,400
2026-01-27	5.800	5.850	5.750	5.800	5.565	172,302
2026-01-26	5.850	5.900	5.800	5.800	5.565	126,200
2026-01-23	5.850	5.900	5.800	5.850	5.613	35,990
2026-01-22	5.850	5.900	5.850	5.850	5.613	74,190
2026-01-21	5.850	5.850	5.800	5.850	5.613	208,700

← NewerPage 3 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.