Ngernturbo Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 5,731,300 |
| 2026-07-23 | 1.710 | 1.710 | 1.650 | 1.660 | 1.660 | 12,415,100 |
| 2026-07-22 | 1.750 | 1.770 | 1.680 | 1.700 | 1.700 | 18,982,900 |
| 2026-07-21 | 1.800 | 1.810 | 1.740 | 1.770 | 1.770 | 14,250,900 |
| 2026-07-20 | 1.740 | 1.810 | 1.740 | 1.800 | 1.800 | 26,291,100 |
| 2026-07-17 | 1.720 | 1.740 | 1.690 | 1.740 | 1.740 | 15,441,700 |
| 2026-07-16 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 14,716,400 |
| 2026-07-15 | 1.690 | 1.750 | 1.670 | 1.710 | 1.710 | 35,443,500 |
| 2026-07-14 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 21,086,800 |
| 2026-07-13 | 1.590 | 1.710 | 1.590 | 1.700 | 1.700 | 41,825,500 |
| 2026-07-10 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 18,693,300 |
| 2026-07-09 | 1.560 | 1.620 | 1.550 | 1.610 | 1.610 | 19,782,800 |
| 2026-07-08 | 1.640 | 1.660 | 1.550 | 1.560 | 1.560 | 29,824,700 |
| 2026-07-07 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 24,356,200 |
| 2026-07-06 | 1.650 | 1.670 | 1.620 | 1.660 | 1.660 | 17,245,600 |
| 2026-07-03 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 42,566,800 |
| 2026-07-02 | 1.590 | 1.650 | 1.560 | 1.580 | 1.580 | 33,536,700 |
| 2026-07-01 | 1.540 | 1.610 | 1.540 | 1.590 | 1.590 | 48,920,500 |
| 2026-06-30 | 1.540 | 1.570 | 1.520 | 1.550 | 1.550 | 16,451,300 |
| 2026-06-29 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 15,423,200 |
| 2026-06-26 | 1.570 | 1.590 | 1.530 | 1.530 | 1.530 | 60,667,300 |
| 2026-06-25 | 1.490 | 1.560 | 1.490 | 1.550 | 1.550 | 71,168,600 |
| 2026-06-24 | 1.450 | 1.500 | 1.440 | 1.470 | 1.470 | 12,916,000 |
| 2026-06-23 | 1.480 | 1.490 | 1.430 | 1.440 | 1.440 | 11,987,400 |
| 2026-06-22 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 13,869,900 |
| 2026-06-19 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 14,004,900 |
| 2026-06-18 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 23,547,500 |
| 2026-06-17 | 1.460 | 1.550 | 1.460 | 1.540 | 1.540 | 56,820,100 |
| 2026-06-16 | 1.460 | 1.500 | 1.460 | 1.470 | 1.470 | 15,883,400 |
| 2026-06-15 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 21,339,000 |
| 2026-06-12 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 13,642,900 |
| 2026-06-11 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 8,504,120 |
| 2026-06-10 | 1.400 | 1.410 | 1.350 | 1.350 | 1.350 | 25,636,500 |
| 2026-06-09 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 22,486,200 |
| 2026-06-08 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 13,003,000 |
| 2026-06-05 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 33,253,100 |
| 2026-06-04 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 18,391,900 |
| 2026-06-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-06-02 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 22,665,900 |
| 2026-06-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-05-29 | 1.430 | 1.510 | 1.430 | 1.470 | 1.470 | 58,028,100 |
| 2026-05-28 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 4,578,400 |
| 2026-05-27 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 10,897,000 |
| 2026-05-26 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 8,626,200 |
| 2026-05-25 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 13,364,500 |
| 2026-05-22 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 5,632,500 |
| 2026-05-21 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 8,920,938 |
| 2026-05-20 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 6,230,267 |
| 2026-05-19 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 7,125,149 |
| 2026-05-18 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 22,905,350 |
| 2026-05-15 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 12,451,330 |
| 2026-05-14 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 12,144,250 |
| 2026-05-13 | 1.450 | 1.470 | 1.410 | 1.420 | 1.420 | 22,963,670 |
| 2026-05-12 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 7,922,939 |
| 2026-05-11 | 1.530 | 1.540 | 1.440 | 1.460 | 1.460 | 44,547,110 |
| 2026-05-08 | 1.540 | 1.560 | 1.480 | 1.480 | 1.480 | 48,512,580 |
| 2026-05-07 | 1.460 | 1.520 | 1.440 | 1.500 | 1.500 | 30,178,340 |
| 2026-05-06 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 10,622,290 |
| 2026-05-05 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 7,151,879 |
| 2026-05-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.