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
2025-10-20	6.300	6.300	6.200	6.300	5.847	63,214
2025-10-17	6.400	6.400	6.200	6.300	5.847	104,500
2025-10-16	6.350	6.350	6.150	6.300	5.847	161,690
2025-10-15	6.450	6.550	6.250	6.400	5.940	47,200
2025-10-14	6.450	6.550	6.300	6.450	5.986	98,200
2025-10-10	6.450	6.450	6.400	6.450	5.986	6,900
2025-10-09	6.400	6.450	6.350	6.450	5.986	31,700
2025-10-08	6.350	6.450	6.300	6.400	5.940	17,301
2025-10-07	6.350	6.400	6.350	6.400	5.940	5,208
2025-10-06	6.450	6.450	6.300	6.350	5.893	249,094
2025-10-03	6.500	6.500	6.400	6.400	5.940	72,100
2025-10-02	6.500	6.500	6.400	6.450	5.986	44,908
2025-10-01	6.450	6.550	6.450	6.450	5.986	17,400
2025-09-30	6.600	6.650	6.500	6.500	6.032	63,600
2025-09-29	6.500	6.600	6.450	6.600	6.125	35,400
2025-09-26	6.600	6.700	6.450	6.500	6.032	131,751
2025-09-25	6.650	6.650	6.650	6.650	6.172	16,000
2025-09-24	6.700	6.700	6.600	6.650	6.172	10,100
2025-09-23	6.700	6.700	6.650	6.700	6.218	12,200
2025-09-22	6.600	6.700	6.600	6.700	6.218	113,801
2025-09-19	6.700	6.750	6.650	6.700	6.218	17,600
2025-09-18	6.750	6.750	6.650	6.700	6.218	75,600
2025-09-17	6.800	6.850	6.750	6.750	6.264	4,812
2025-09-16	6.750	6.800	6.750	6.800	6.311	1,800
2025-09-15	6.750	6.750	6.700	6.750	6.264	11,800
2025-09-12	6.700	6.750	6.650	6.750	6.264	34,000
2025-09-11	6.650	6.750	6.650	6.700	6.218	16,038
2025-09-10	6.700	6.700	6.650	6.700	6.218	14,920
2025-09-09	6.850	6.850	6.600	6.650	6.172	4,900
2025-09-08	6.800	6.850	6.700	6.700	6.218	18,434
2025-09-05	6.700	6.700	6.650	6.700	6.218	25,300
2025-09-04	6.750	6.750	6.650	6.700	6.218	60,523
2025-09-03	6.550	6.800	6.550	6.750	6.264	68,505
2025-09-02	6.450	6.550	6.400	6.550	6.079	40,100
2025-09-01	6.450	6.450	6.350	6.400	5.940	44,102
2025-08-29	6.450	6.500	6.450	6.450	5.986	70,400
2025-08-28	6.400	6.450	6.400	6.450	5.986	9,400
2025-08-27	6.450	6.450	6.350	6.350	5.893	142,800
2025-08-26	6.500	6.500	6.450	6.500	6.032	147,200
2025-08-25	6.450	6.600	6.450	6.450	5.986	128,302
2025-08-22	6.650	6.650	6.350	6.500	6.032	241,377
2025-08-21	6.650	6.650	6.500	6.650	6.172	303,200
2025-08-20	6.700	6.800	6.600	6.650	6.172	117,400
2025-08-19	6.700	6.800	6.650	6.800	6.311	47,400
2025-08-18	6.800	6.800	6.600	6.700	6.218	93,001
2025-08-15	6.950	7.000	6.800	6.850	6.357	173,924
2025-08-14	7.000	7.050	7.000	7.000	6.496	54,702
2025-08-13	7.050	7.050	7.000	7.050	6.543	30,719
2025-08-08	7.000	7.050	6.900	7.000	6.496	279,400
2025-08-07	7.050	7.050	7.000	7.000	6.496	101,425
2025-08-06	7.000	7.050	7.000	7.050	6.543	49,000
2025-08-05	6.900	7.050	6.900	7.050	6.543	46,500
2025-08-04	6.950	6.950	6.900	6.900	6.404	109,600
2025-08-01	7.050	7.050	6.950	6.950	6.450	99,612
2025-07-31	6.950	7.100	6.950	7.000	6.496	273,500
2025-07-30	6.950	7.000	6.950	6.950	6.450	322,900
2025-07-29	6.900	6.950	6.900	6.950	6.450	63,108
2025-07-25	6.900	6.950	6.900	6.900	6.404	155,900
2025-07-24	7.000	7.000	6.900	6.900	6.404	92,100
2025-07-23	6.950	7.050	6.900	7.050	6.543	57,600

← NewerPage 5 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.