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
2024-10-24	9.350	9.400	9.250	9.400	8.195	24,400
2024-10-22	9.350	9.400	9.250	9.350	8.151	57,220
2024-10-21	9.400	9.400	9.300	9.400	8.195	5,700
2024-10-18	9.350	9.450	9.250	9.450	8.239	87,300
2024-10-17	9.450	9.450	9.350	9.400	8.195	43,602
2024-10-16	9.450	9.500	9.400	9.450	8.239	14,700
2024-10-15	9.550	9.550	9.400	9.450	8.239	16,800
2024-10-11	9.450	9.550	9.450	9.500	8.282	21,100
2024-10-10	9.300	9.450	9.300	9.450	8.239	9,500
2024-10-09	9.350	9.450	9.300	9.300	8.108	21,500
2024-10-08	9.250	9.400	9.250	9.350	8.151	7,100
2024-10-07	9.400	9.400	9.150	9.250	8.064	16,201
2024-10-04	9.200	9.350	9.050	9.350	8.151	36,114
2024-10-03	9.200	9.350	9.200	9.200	8.021	45,410
2024-10-02	9.450	9.450	9.200	9.200	8.021	179,255
2024-10-01	9.500	9.650	9.400	9.400	8.195	185,500
2024-09-30	9.800	9.800	9.450	9.450	8.239	172,824
2024-09-27	9.700	9.800	9.650	9.650	8.413	11,801
2024-09-26	9.850	9.850	9.650	9.650	8.413	93,000
2024-09-25	9.800	9.850	9.750	9.800	8.544	34,317
2024-09-24	9.650	9.900	9.600	9.750	8.500	38,211
2024-09-23	9.600	9.700	9.600	9.600	8.369	49,401
2024-09-20	9.600	9.650	9.600	9.600	8.369	31,100
2024-09-19	9.600	9.650	9.550	9.600	8.369	60,100
2024-09-18	9.550	9.700	9.550	9.600	8.369	58,101
2024-09-17	9.700	9.700	9.450	9.450	8.239	145,100
2024-09-16	9.600	9.800	9.600	9.700	8.457	171,902
2024-09-13	9.650	9.700	9.450	9.500	8.282	120,700
2024-09-12	9.650	9.700	9.650	9.650	8.413	2,809
2024-09-11	9.550	9.600	9.500	9.600	8.369	19,322
2024-09-10	9.700	9.700	9.500	9.500	8.282	81,402
2024-09-09	9.750	9.750	9.500	9.550	8.326	204,021
2024-09-06	9.700	9.800	9.700	9.750	8.500	84,823
2024-09-05	9.600	9.800	9.600	9.750	8.500	62,104
2024-09-04	9.900	9.900	9.550	9.600	8.369	21,106
2024-09-03	9.600	9.750	9.450	9.750	8.500	98,812
2024-09-02	9.550	9.700	9.500	9.500	8.282	64,200
2024-08-30	9.500	9.700	9.450	9.450	8.239	165,721
2024-08-29	9.600	9.700	9.500	9.500	8.282	191,129
2024-08-28	9.600	9.650	9.550	9.600	8.369	83,745
2024-08-27	9.500	9.650	9.500	9.550	8.326	75,145
2024-08-26	9.600	9.600	9.500	9.500	8.282	176,757
2024-08-23	9.650	10.000	9.500	9.500	8.282	205,922
2024-08-22	9.550	9.600	9.500	9.600	8.369	33,501
2024-08-21	9.600	9.650	9.550	9.550	8.326	36,301
2024-08-20	9.850	9.850	9.500	9.500	8.282	175,700
2024-08-19	9.850	9.900	9.700	9.850	8.587	68,005
2024-08-16	9.650	9.900	9.550	9.800	8.544	157,602
2024-08-15	10.300	10.300	10.100	10.200	8.631	131,307
2024-08-14	10.200	10.300	10.000	10.100	8.546	49,400
2024-08-13	10.200	10.200	9.950	10.100	8.546	108,305
2024-08-09	10.300	10.300	10.000	10.000	8.462	122,856
2024-08-08	10.200	10.300	10.000	10.200	8.631	107,800
2024-08-07	10.300	10.500	10.000	10.300	8.716	229,352
2024-08-06	10.900	10.900	10.000	10.300	8.716	339,401
2024-08-05	11.100	11.300	10.400	10.400	8.800	388,675
2024-08-02	10.400	10.400	10.200	10.400	8.800	12,501
2024-08-01	10.600	10.600	10.200	10.300	8.716	16,300
2024-07-31	10.300	10.500	10.200	10.400	8.800	14,001
2024-07-30	9.900	10.300	9.900	10.300	8.716	45,093

← NewerPage 9 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.