Thai Nippon Rubber Industry Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.900 | 6.000 | 5.850 | 5.850 | 5.850 | 86,300 |
| 2026-10-15 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 9,100 |
| 2026-10-14 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 23,900 |
| 2026-10-12 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 68,900 |
| 2026-10-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,700 |
| 2026-10-08 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 103,802 |
| 2026-10-07 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 5,903 |
| 2026-10-06 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 152,600 |
| 2026-10-05 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 127,700 |
| 2026-10-02 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 22,600 |
| 2026-10-01 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 90,300 |
| 2026-09-30 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 124,600 |
| 2026-09-29 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 26,500 |
| 2026-09-28 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 114,200 |
| 2026-09-25 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 202,634 |
| 2026-09-24 | 5.950 | 6.050 | 5.900 | 5.950 | 5.950 | 74,301 |
| 2026-09-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 6,000 |
| 2026-09-22 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 69,500 |
| 2026-09-21 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 46,100 |
Page 1 of 1 · 19 trading days
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.