Thai Nippon Rubber Industry Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.850 | 5.950 | 5.750 | 5.900 | 5.661 | 235,300 |
| 2026-01-19 | 5.850 | 5.900 | 5.800 | 5.800 | 5.565 | 185,219 |
| 2026-01-16 | 5.850 | 5.900 | 5.850 | 5.850 | 5.613 | 120,600 |
| 2026-01-15 | 5.900 | 5.900 | 5.850 | 5.850 | 5.613 | 8,700 |
| 2026-01-14 | 6.000 | 6.050 | 5.850 | 5.850 | 5.613 | 144,705 |
| 2026-01-13 | 5.900 | 6.100 | 5.800 | 5.950 | 5.709 | 47,800 |
| 2026-01-12 | 5.900 | 5.950 | 5.850 | 5.900 | 5.661 | 9,302 |
| 2026-01-09 | 5.900 | 6.000 | 5.800 | 5.900 | 5.661 | 85,286 |
| 2026-01-08 | 5.950 | 5.950 | 5.850 | 5.850 | 5.613 | 144,903 |
| 2026-01-07 | 5.950 | 6.000 | 5.950 | 5.950 | 5.709 | 7,200 |
| 2026-01-06 | 6.000 | 6.000 | 5.850 | 5.950 | 5.709 | 20,500 |
| 2026-01-05 | 6.000 | 6.000 | 5.800 | 6.000 | 5.757 | 19,805 |
| 2025-12-30 | 5.950 | 5.950 | 5.900 | 5.950 | 5.709 | 2,600 |
| 2025-12-29 | 5.900 | 6.000 | 5.900 | 5.900 | 5.661 | 301 |
| 2025-12-26 | 6.000 | 6.000 | 5.800 | 6.000 | 5.757 | 107,600 |
| 2025-12-25 | 5.950 | 6.000 | 5.850 | 5.950 | 5.709 | 94,300 |
| 2025-12-24 | 5.900 | 6.000 | 5.900 | 5.950 | 5.709 | 38,210 |
| 2025-12-23 | 5.950 | 5.950 | 5.900 | 5.900 | 5.661 | 79,400 |
| 2025-12-22 | 6.050 | 6.100 | 5.950 | 6.000 | 5.757 | 44,702 |
| 2025-12-19 | 6.050 | 6.050 | 5.900 | 6.000 | 5.757 | 153,500 |
| 2025-12-18 | 6.050 | 6.050 | 6.000 | 6.050 | 5.805 | 516 |
| 2025-12-17 | 6.050 | 6.050 | 5.950 | 6.000 | 5.757 | 3,400 |
| 2025-12-16 | 5.950 | 5.950 | 5.900 | 5.900 | 5.661 | 146,300 |
| 2025-12-15 | 6.000 | 6.050 | 5.950 | 5.950 | 5.709 | 193,900 |
| 2025-12-12 | 6.000 | 6.050 | 5.950 | 6.000 | 5.757 | 59,900 |
| 2025-12-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.709 | 45,600 |
| 2025-12-09 | 6.000 | 6.000 | 5.950 | 6.000 | 5.757 | 890 |
| 2025-12-08 | 5.900 | 6.100 | 5.900 | 5.900 | 5.661 | 17,901 |
| 2025-12-04 | 5.900 | 6.000 | 5.900 | 5.950 | 5.709 | 7,505 |
| 2025-12-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.661 | 62,810 |
| 2025-12-02 | 5.950 | 6.000 | 5.900 | 6.000 | 5.757 | 31,000 |
| 2025-12-01 | 6.000 | 6.050 | 5.850 | 5.950 | 5.709 | 24,427 |
| 2025-11-28 | 5.900 | 5.950 | 5.850 | 5.900 | 5.661 | 39,301 |
| 2025-11-27 | 5.850 | 6.050 | 5.850 | 5.950 | 5.709 | 63,301 |
| 2025-11-26 | 5.900 | 5.950 | 5.800 | 5.800 | 5.565 | 143,272 |
| 2025-11-25 | 6.100 | 6.150 | 6.000 | 6.100 | 5.661 | 90,301 |
| 2025-11-24 | 6.000 | 6.100 | 5.950 | 6.100 | 5.661 | 249,201 |
| 2025-11-21 | 6.100 | 6.150 | 5.950 | 5.950 | 5.522 | 135,600 |
| 2025-11-20 | 6.050 | 6.100 | 6.000 | 6.100 | 5.661 | 44,701 |
| 2025-11-19 | 6.050 | 6.100 | 5.950 | 6.000 | 5.568 | 332,700 |
| 2025-11-18 | 6.100 | 6.150 | 6.050 | 6.100 | 5.661 | 214,200 |
| 2025-11-17 | 6.100 | 6.150 | 6.050 | 6.150 | 5.708 | 187,117 |
| 2025-11-14 | 6.250 | 6.250 | 6.150 | 6.150 | 5.708 | 156,800 |
| 2025-11-13 | 6.350 | 6.350 | 6.200 | 6.200 | 5.754 | 54,105 |
| 2025-11-12 | 6.200 | 6.250 | 6.000 | 6.100 | 5.661 | 341,640 |
| 2025-11-11 | 6.350 | 6.350 | 6.300 | 6.350 | 5.893 | 20,800 |
| 2025-11-10 | 6.300 | 6.350 | 6.250 | 6.350 | 5.893 | 20,200 |
| 2025-11-07 | 6.300 | 6.350 | 6.300 | 6.350 | 5.893 | 7,850 |
| 2025-11-06 | 6.450 | 6.450 | 6.150 | 6.300 | 5.847 | 205,700 |
| 2025-11-05 | 6.300 | 6.350 | 6.300 | 6.300 | 5.847 | 10,225 |
| 2025-11-04 | 6.300 | 6.450 | 6.300 | 6.450 | 5.986 | 29,800 |
| 2025-11-03 | 6.300 | 6.450 | 6.300 | 6.450 | 5.986 | 24,700 |
| 2025-10-31 | 6.200 | 6.450 | 6.200 | 6.450 | 5.986 | 39,938 |
| 2025-10-30 | 6.350 | 6.350 | 6.250 | 6.250 | 5.800 | 17,700 |
| 2025-10-29 | 6.300 | 6.350 | 6.200 | 6.250 | 5.800 | 25,500 |
| 2025-10-28 | 6.250 | 6.300 | 6.150 | 6.300 | 5.847 | 36,538 |
| 2025-10-27 | 6.350 | 6.350 | 6.250 | 6.300 | 5.847 | 9,701 |
| 2025-10-24 | 6.400 | 6.400 | 6.250 | 6.300 | 5.847 | 12,500 |
| 2025-10-22 | 6.300 | 6.400 | 6.300 | 6.350 | 5.893 | 500 |
| 2025-10-21 | 6.500 | 6.500 | 6.250 | 6.300 | 5.847 | 29,040 |
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.