Thai Nippon Rubber Industry Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.950 | 7.050 | 6.900 | 6.950 | 6.450 | 204,900 |
| 2025-07-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.450 | 27,120 |
| 2025-07-18 | 7.000 | 7.000 | 6.950 | 6.950 | 6.450 | 47,307 |
| 2025-07-17 | 7.000 | 7.050 | 6.900 | 7.000 | 6.496 | 113,601 |
| 2025-07-16 | 7.000 | 7.050 | 6.950 | 6.950 | 6.450 | 11,401 |
| 2025-07-15 | 6.850 | 7.000 | 6.850 | 7.000 | 6.496 | 70,200 |
| 2025-07-14 | 6.900 | 6.900 | 6.850 | 6.850 | 6.357 | 114,600 |
| 2025-07-11 | 6.900 | 6.950 | 6.800 | 6.900 | 6.404 | 117,800 |
| 2025-07-09 | 6.950 | 6.950 | 6.850 | 6.900 | 6.404 | 101,313 |
| 2025-07-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.450 | 25,129 |
| 2025-07-07 | 6.900 | 6.950 | 6.900 | 6.950 | 6.450 | 48,701 |
| 2025-07-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.450 | 99,006 |
| 2025-07-03 | 7.000 | 7.000 | 6.900 | 6.950 | 6.450 | 68,417 |
| 2025-07-02 | 6.950 | 7.000 | 6.950 | 7.000 | 6.496 | 42,300 |
| 2025-07-01 | 6.950 | 7.000 | 6.900 | 6.950 | 6.450 | 152,805 |
| 2025-06-30 | 6.900 | 6.950 | 6.900 | 6.950 | 6.450 | 19,600 |
| 2025-06-27 | 6.950 | 6.950 | 6.900 | 6.950 | 6.450 | 8,500 |
| 2025-06-26 | 6.900 | 6.950 | 6.900 | 6.950 | 6.450 | 10,900 |
| 2025-06-25 | 6.900 | 6.950 | 6.850 | 6.900 | 6.404 | 38,400 |
| 2025-06-24 | 6.900 | 7.000 | 6.900 | 6.950 | 6.450 | 8,700 |
| 2025-06-23 | 6.900 | 6.950 | 6.850 | 6.850 | 6.357 | 59,100 |
| 2025-06-20 | 7.000 | 7.050 | 6.950 | 6.950 | 6.450 | 32,501 |
| 2025-06-19 | 7.000 | 7.050 | 6.950 | 7.000 | 6.496 | 28,300 |
| 2025-06-18 | 7.050 | 7.150 | 7.000 | 7.050 | 6.543 | 3,800 |
| 2025-06-17 | 7.050 | 7.050 | 7.050 | 7.050 | 6.543 | 15,400 |
| 2025-06-16 | 6.900 | 7.100 | 6.900 | 7.050 | 6.543 | 21,800 |
| 2025-06-13 | 7.000 | 7.100 | 7.000 | 7.100 | 6.589 | 96,899 |
| 2025-06-12 | 7.050 | 7.100 | 7.000 | 7.100 | 6.589 | 82,500 |
| 2025-06-11 | 7.050 | 7.100 | 7.050 | 7.100 | 6.589 | 115,401 |
| 2025-06-10 | 7.150 | 7.150 | 7.050 | 7.050 | 6.543 | 39,200 |
| 2025-06-09 | 7.000 | 7.250 | 7.000 | 7.150 | 6.636 | 39,812 |
| 2025-06-06 | 7.050 | 7.100 | 7.000 | 7.050 | 6.543 | 277,700 |
| 2025-06-05 | 7.150 | 7.150 | 7.050 | 7.050 | 6.543 | 231,900 |
| 2025-06-04 | 7.250 | 7.250 | 7.150 | 7.200 | 6.682 | 104,729 |
| 2025-05-30 | 7.200 | 7.250 | 7.200 | 7.200 | 6.682 | 15,200 |
| 2025-05-29 | 7.150 | 7.350 | 7.150 | 7.200 | 6.682 | 68,500 |
| 2025-05-28 | 7.200 | 7.200 | 7.150 | 7.150 | 6.636 | 52,700 |
| 2025-05-27 | 7.400 | 7.400 | 7.200 | 7.200 | 6.682 | 53,200 |
| 2025-05-26 | 7.250 | 7.300 | 7.200 | 7.250 | 6.728 | 70,400 |
| 2025-05-23 | 7.350 | 7.350 | 7.250 | 7.250 | 6.728 | 55,929 |
| 2025-05-22 | 7.350 | 7.350 | 7.300 | 7.300 | 6.775 | 92,114 |
| 2025-05-21 | 7.400 | 7.400 | 7.300 | 7.350 | 6.821 | 29,806 |
| 2025-05-20 | 7.400 | 7.400 | 7.300 | 7.350 | 6.821 | 33,304 |
| 2025-05-19 | 7.350 | 7.450 | 7.350 | 7.400 | 6.868 | 21,748 |
| 2025-05-16 | 7.400 | 7.450 | 7.350 | 7.450 | 6.914 | 12,700 |
| 2025-05-15 | 7.400 | 7.500 | 7.400 | 7.400 | 6.868 | 105,900 |
| 2025-05-14 | 7.450 | 7.600 | 7.400 | 7.600 | 7.053 | 40,700 |
| 2025-05-13 | 7.600 | 7.600 | 7.450 | 7.550 | 7.007 | 23,230 |
| 2025-05-09 | 7.400 | 7.550 | 7.400 | 7.500 | 6.960 | 33,000 |
| 2025-05-08 | 7.350 | 7.550 | 7.300 | 7.400 | 6.868 | 78,900 |
| 2025-05-07 | 7.350 | 7.400 | 7.350 | 7.400 | 6.868 | 28,400 |
| 2025-05-06 | 7.400 | 7.400 | 7.350 | 7.400 | 6.868 | 44,200 |
| 2025-05-02 | 7.450 | 7.550 | 7.400 | 7.400 | 6.868 | 30,300 |
| 2025-04-30 | 7.500 | 7.500 | 7.400 | 7.450 | 6.914 | 24,500 |
| 2025-04-29 | 7.550 | 7.550 | 7.500 | 7.500 | 6.960 | 35,800 |
| 2025-04-28 | 7.550 | 7.600 | 7.500 | 7.550 | 7.007 | 22,500 |
| 2025-04-25 | 7.600 | 7.600 | 7.550 | 7.550 | 7.007 | 22,613 |
| 2025-04-24 | 7.650 | 7.650 | 7.600 | 7.600 | 7.053 | 19,400 |
| 2025-04-23 | 7.400 | 7.600 | 7.400 | 7.600 | 7.053 | 15,922 |
| 2025-04-22 | 7.500 | 7.550 | 7.400 | 7.400 | 6.868 | 18,306 |
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.