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 |
| 2026-09-18 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 109,300 |
| 2026-09-17 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 3,600 |
| 2026-09-16 | 5.950 | 6.050 | 5.850 | 5.900 | 5.900 | 259,700 |
| 2026-09-15 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 68,600 |
| 2026-09-14 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 48,600 |
| 2026-09-11 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 23,101 |
| 2026-09-10 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 33,003 |
| 2026-09-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 30,100 |
| 2026-09-08 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 46,100 |
| 2026-09-07 | 5.950 | 6.050 | 5.900 | 6.050 | 6.050 | 73,003 |
| 2026-09-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 23,901 |
| 2026-09-03 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 132,901 |
| 2026-09-02 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 200,011 |
| 2026-09-01 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 124,720 |
| 2026-08-31 | 6.050 | 6.100 | 5.900 | 6.100 | 6.100 | 150,326 |
| 2026-08-28 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 103,801 |
| 2026-08-27 | 6.150 | 6.250 | 6.150 | 6.200 | 6.200 | 116,300 |
| 2026-08-26 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 90,700 |
| 2026-08-25 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 28,300 |
| 2026-08-24 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 70,400 |
| 2026-08-21 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 105,600 |
| 2026-08-20 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 70,700 |
| 2026-08-19 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 55,700 |
| 2026-08-18 | 6.050 | 6.150 | 6.000 | 6.050 | 6.050 | 165,557 |
| 2026-08-17 | 6.000 | 6.200 | 5.900 | 6.100 | 6.100 | 246,300 |
| 2026-08-14 | 6.350 | 6.350 | 5.950 | 6.050 | 6.050 | 334,800 |
| 2026-08-13 | 5.900 | 6.300 | 5.850 | 6.200 | 6.200 | 614,001 |
| 2026-08-11 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 109,501 |
| 2026-08-10 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 228,400 |
| 2026-08-07 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 34,801 |
| 2026-08-06 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 40,800 |
| 2026-08-05 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 141,700 |
| 2026-08-04 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 90,102 |
| 2026-08-03 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 37,942 |
| 2026-07-31 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 322,300 |
| 2026-07-30 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 101,800 |
| 2026-07-27 | 5.450 | 5.550 | 5.450 | 5.500 | 5.500 | 146,563 |
| 2026-07-24 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 202,100 |
| 2026-07-23 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 63,200 |
| 2026-07-22 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 313,001 |
| 2026-07-21 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 203,801 |
Page 1 of 2 · 61 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.