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
2025-01-21	7.600	7.650	7.500	7.550	6.582	235,200
2025-01-20	7.450	7.700	7.450	7.550	6.582	44,300
2025-01-17	7.650	7.650	7.450	7.500	6.539	205,746
2025-01-16	7.600	7.750	7.600	7.650	6.669	9,419
2025-01-15	7.650	7.650	7.550	7.600	6.626	99,801
2025-01-14	7.750	7.750	7.600	7.600	6.626	117,800
2025-01-13	7.750	7.800	7.700	7.750	6.757	162,300
2025-01-10	8.000	8.000	7.700	7.800	6.800	106,205
2025-01-09	8.250	8.250	7.950	8.000	6.975	207,110
2025-01-08	8.350	8.400	8.200	8.200	7.149	51,800
2025-01-07	8.300	8.400	8.300	8.400	7.323	12,401
2025-01-06	8.400	8.450	8.250	8.300	7.236	70,322
2025-01-03	8.750	8.750	8.400	8.400	7.323	130,101
2025-01-02	8.900	8.900	8.650	8.700	7.585	61,800
2024-12-30	8.750	8.900	8.750	8.900	7.759	2,500
2024-12-27	8.800	8.850	8.750	8.750	7.628	58,602
2024-12-26	8.950	8.950	8.800	8.850	7.716	17,100
2024-12-25	8.850	8.850	8.850	8.850	7.716	1,100
2024-12-24	8.800	8.800	8.750	8.800	7.672	18,009
2024-12-23	8.700	8.800	8.700	8.800	7.672	71,500
2024-12-20	8.750	8.800	8.750	8.750	7.628	11,101
2024-12-19	8.650	8.950	8.600	8.750	7.628	24,502
2024-12-18	8.900	8.900	8.650	8.650	7.541	63,013
2024-12-17	8.900	8.900	8.800	8.850	7.716	30,900
2024-12-16	9.050	9.050	8.900	8.900	7.759	28,313
2024-12-13	9.000	9.000	8.950	9.000	7.846	8,103
2024-12-12	8.950	9.000	8.950	9.000	7.846	8,119
2024-12-11	9.000	9.000	8.950	8.950	7.803	10,500
2024-12-09	9.100	9.100	9.000	9.000	7.846	66,931
2024-12-06	9.050	9.100	9.000	9.000	7.846	10,903
2024-12-04	9.000	9.100	8.900	9.000	7.846	17,637
2024-12-03	9.000	9.100	9.000	9.100	7.934	22,800
2024-12-02	9.000	9.000	8.950	9.000	7.846	1,701
2024-11-29	9.000	9.150	8.900	9.000	7.846	32,900
2024-11-28	8.900	9.300	8.900	9.100	7.934	114,211
2024-11-27	8.900	9.000	8.800	9.000	7.846	2,901
2024-11-26	9.000	9.000	9.000	9.000	7.846	1,900
2024-11-25	8.800	9.050	8.800	8.950	7.803	11,710
2024-11-22	8.950	9.050	8.850	8.950	7.803	188,204
2024-11-21	8.950	9.000	8.950	8.950	7.803	20,700
2024-11-20	9.100	9.100	8.950	9.050	7.890	12,001
2024-11-19	8.950	9.100	8.950	9.100	7.934	3,002
2024-11-18	8.950	9.000	8.900	8.950	7.803	19,805
2024-11-15	8.900	9.100	8.900	8.950	7.803	15,460
2024-11-14	9.000	9.000	8.800	9.000	7.846	81,702
2024-11-13	9.100	9.100	8.850	9.100	7.934	233,487
2024-11-12	9.150	9.200	9.100	9.100	7.934	206,500
2024-11-11	9.200	9.250	9.150	9.150	7.977	74,600
2024-11-08	9.200	9.250	9.200	9.250	8.064	10,201
2024-11-07	9.250	9.250	9.200	9.250	8.064	101,132
2024-11-06	9.250	9.300	9.250	9.250	8.064	118,700
2024-11-05	9.250	9.350	9.200	9.250	8.064	87,976
2024-11-04	9.450	9.450	9.150	9.400	8.195	87,287
2024-11-01	9.450	9.500	9.300	9.450	8.239	128,601
2024-10-31	9.300	9.450	9.200	9.450	8.239	109,823
2024-10-30	9.450	9.450	9.250	9.300	8.108	48,020
2024-10-29	9.350	9.450	9.350	9.450	8.239	18,000
2024-10-28	9.400	9.400	9.250	9.400	8.195	35,102
2024-10-25	9.400	9.400	9.200	9.300	8.108	31,320
2024-10-24	9.350	9.400	9.250	9.400	8.195	24,400

← NewerPage 8 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.