Ngernturbo Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-04-30 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 7,457,852 |
| 2026-04-29 | 1.430 | 1.490 | 1.420 | 1.460 | 1.460 | 20,282,650 |
| 2026-04-28 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 11,634,000 |
| 2026-04-27 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 6,701,981 |
| 2026-04-24 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 7,923,706 |
| 2026-04-23 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 8,594,714 |
| 2026-04-22 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 12,625,110 |
| 2026-04-21 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 17,462,180 |
| 2026-04-20 | 1.430 | 1.470 | 1.420 | 1.440 | 1.440 | 13,251,250 |
| 2026-04-17 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 10,619,910 |
| 2026-04-16 | 1.480 | 1.510 | 1.460 | 1.470 | 1.470 | 12,057,390 |
| 2026-04-10 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 5,560,032 |
| 2026-04-09 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 7,846,566 |
| 2026-04-08 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 20,797,890 |
| 2026-04-07 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 3,265,656 |
| 2026-04-03 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 3,711,100 |
| 2026-04-02 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 9,333,226 |
| 2026-04-01 | 1.500 | 1.560 | 1.480 | 1.550 | 1.550 | 20,361,160 |
| 2026-03-31 | 1.450 | 1.470 | 1.410 | 1.460 | 1.460 | 5,729,449 |
| 2026-03-30 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 6,371,485 |
| 2026-03-27 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 5,544,302 |
| 2026-03-26 | 1.480 | 1.490 | 1.420 | 1.420 | 1.420 | 11,995,500 |
| 2026-03-25 | 1.470 | 1.520 | 1.460 | 1.520 | 1.520 | 7,648,252 |
| 2026-03-24 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 6,358,673 |
| 2026-03-23 | 1.470 | 1.500 | 1.400 | 1.400 | 1.400 | 16,657,210 |
| 2026-03-20 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 5,003,409 |
| 2026-03-19 | 1.580 | 1.600 | 1.510 | 1.510 | 1.510 | 11,239,830 |
| 2026-03-18 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 5,603,176 |
| 2026-03-17 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 11,566,890 |
| 2026-03-16 | 1.630 | 1.650 | 1.580 | 1.580 | 1.580 | 6,246,184 |
| 2026-03-13 | 1.670 | 1.680 | 1.610 | 1.620 | 1.620 | 13,972,390 |
| 2026-03-12 | 1.590 | 1.700 | 1.580 | 1.680 | 1.680 | 23,853,500 |
| 2026-03-11 | 1.620 | 1.660 | 1.600 | 1.600 | 1.600 | 19,814,820 |
| 2026-03-10 | 1.540 | 1.630 | 1.530 | 1.610 | 1.610 | 25,702,910 |
| 2026-03-09 | 1.460 | 1.520 | 1.450 | 1.510 | 1.510 | 18,671,891 |
| 2026-03-06 | 1.560 | 1.620 | 1.520 | 1.540 | 1.540 | 15,398,210 |
| 2026-03-05 | 1.650 | 1.660 | 1.500 | 1.570 | 1.570 | 28,377,470 |
| 2026-03-04 | 1.500 | 1.620 | 1.470 | 1.600 | 1.600 | 27,843,200 |
| 2026-03-02 | 1.700 | 1.720 | 1.660 | 1.660 | 1.660 | 36,382,720 |
| 2026-02-27 | 1.780 | 1.800 | 1.740 | 1.780 | 1.780 | 27,390,060 |
| 2026-02-26 | 1.800 | 1.870 | 1.770 | 1.790 | 1.790 | 106,860,200 |
| 2026-02-25 | 1.680 | 1.890 | 1.630 | 1.820 | 1.820 | 195,150,000 |
| 2026-02-24 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 16,312,690 |
| 2026-02-23 | 1.600 | 1.610 | 1.520 | 1.560 | 1.560 | 15,740,660 |
| 2026-02-20 | 1.660 | 1.660 | 1.570 | 1.590 | 1.590 | 30,857,940 |
| 2026-02-19 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 20,321,330 |
| 2026-02-18 | 1.640 | 1.660 | 1.610 | 1.640 | 1.640 | 17,197,430 |
| 2026-02-17 | 1.580 | 1.670 | 1.540 | 1.640 | 1.640 | 33,080,320 |
| 2026-02-16 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 14,514,470 |
| 2026-02-13 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 16,063,130 |
| 2026-02-12 | 1.530 | 1.580 | 1.530 | 1.560 | 1.560 | 36,268,420 |
| 2026-02-11 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 30,306,410 |
| 2026-02-10 | 1.420 | 1.480 | 1.420 | 1.470 | 1.470 | 23,408,290 |
| 2026-02-09 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 21,650,090 |
| 2026-02-06 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 16,067,360 |
| 2026-02-05 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 20,547,120 |
| 2026-02-04 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 5,757,678 |
| 2026-02-03 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 15,051,080 |
| 2026-02-02 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 4,002,529 |
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.