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
2025-04-21	7.500	7.550	7.400	7.450	6.914	21,200
2025-04-18	7.450	7.550	7.400	7.500	6.960	13,800
2025-04-17	7.450	7.450	7.250	7.450	6.914	17,806
2025-04-16	7.450	7.450	7.250	7.350	6.821	30,403
2025-04-11	7.400	7.400	7.250	7.350	6.821	60,450
2025-04-10	7.450	7.600	7.250	7.300	6.775	231,100
2025-04-09	7.300	7.650	7.250	7.300	6.775	53,320
2025-04-08	7.550	7.550	7.300	7.300	6.775	99,521
2025-04-04	7.600	7.600	7.500	7.500	6.960	68,841
2025-04-03	7.700	7.700	7.600	7.600	7.053	16,404
2025-04-02	7.650	7.650	7.550	7.600	7.053	27,600
2025-04-01	7.650	7.650	7.550	7.650	7.100	11,300
2025-03-31	7.650	7.650	7.550	7.650	7.100	39,601
2025-03-28	7.550	7.600	7.500	7.600	7.053	5,000
2025-03-27	7.700	7.700	7.550	7.550	7.007	50,860
2025-03-26	7.750	7.800	7.650	7.650	7.100	16,511
2025-03-25	7.700	7.800	7.700	7.700	7.146	87,612
2025-03-24	7.800	7.800	7.700	7.700	7.146	32,800
2025-03-21	7.800	7.850	7.750	7.750	7.192	27,871
2025-03-20	7.800	7.800	7.750	7.800	7.239	17,031
2025-03-19	7.800	7.850	7.750	7.800	7.239	24,707
2025-03-18	7.850	7.900	7.700	7.800	7.239	39,506
2025-03-17	7.700	7.900	7.650	7.850	7.285	10,749
2025-03-14	7.750	7.750	7.700	7.700	7.146	16,702
2025-03-13	7.600	7.750	7.500	7.750	7.192	85,094
2025-03-12	8.400	8.400	8.250	8.250	7.192	185,967
2025-03-11	8.400	8.400	8.150	8.350	7.280	91,104
2025-03-10	8.250	8.400	8.100	8.400	7.323	94,701
2025-03-07	8.250	8.350	8.200	8.300	7.236	37,909
2025-03-06	8.100	8.200	8.100	8.200	7.149	31,700
2025-03-05	8.100	8.150	8.050	8.100	7.062	60,532
2025-03-04	8.050	8.150	7.900	8.050	7.018	93,005
2025-03-03	8.000	8.100	7.900	7.950	6.931	69,659
2025-02-28	7.900	8.150	7.800	8.000	6.975	162,609
2025-02-27	7.650	7.750	7.650	7.750	6.757	6,800
2025-02-26	7.800	7.800	7.600	7.650	6.669	84,900
2025-02-25	7.800	7.800	7.600	7.600	6.626	19,100
2025-02-24	7.650	7.750	7.600	7.750	6.757	12,800
2025-02-21	7.600	7.700	7.600	7.650	6.669	149,600
2025-02-20	7.550	7.800	7.500	7.650	6.669	50,500
2025-02-19	7.500	7.650	7.500	7.550	6.582	48,600
2025-02-18	7.650	7.750	7.450	7.450	6.495	194,500
2025-02-17	7.750	7.800	7.600	7.650	6.669	26,406
2025-02-14	7.750	7.800	7.700	7.700	6.713	4,700
2025-02-13	7.850	7.850	7.450	7.850	6.844	26,603
2025-02-11	7.450	7.650	7.400	7.650	6.669	31,500
2025-02-10	7.650	7.650	7.450	7.450	6.495	93,001
2025-02-07	7.550	7.600	7.450	7.500	6.539	74,326
2025-02-06	7.700	7.700	7.450	7.500	6.539	75,000
2025-02-05	7.900	7.900	7.650	7.700	6.713	5,000
2025-02-04	7.700	7.800	7.650	7.650	6.669	40,600
2025-02-03	7.500	7.700	7.500	7.700	6.713	32,201
2025-01-31	7.750	7.800	7.550	7.550	6.582	89,400
2025-01-30	7.850	7.950	7.450	7.600	6.626	280,706
2025-01-29	7.900	8.050	7.850	8.050	7.018	101,230
2025-01-28	7.950	7.950	7.800	7.950	6.931	2,900
2025-01-27	7.750	7.900	7.750	7.800	6.800	4,422
2025-01-24	7.950	7.950	7.750	7.750	6.757	21,802
2025-01-23	7.850	8.000	7.700	8.000	6.975	24,223
2025-01-22	7.750	8.200	7.600	7.900	6.887	37,012

← NewerPage 7 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.