Ngernturbo Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 3,306,319 |
| 2026-01-29 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 4,682,495 |
| 2026-01-28 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 5,135,387 |
| 2026-01-27 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 12,335,780 |
| 2026-01-26 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 2,760,858 |
| 2026-01-23 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 10,821,240 |
| 2026-01-22 | 1.290 | 1.370 | 1.290 | 1.350 | 1.350 | 29,792,960 |
| 2026-01-21 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 6,617,130 |
| 2026-01-20 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 12,488,660 |
| 2026-01-19 | 1.260 | 1.310 | 1.250 | 1.290 | 1.290 | 13,148,270 |
| 2026-01-16 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 9,685,430 |
| 2026-01-15 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 14,847,080 |
| 2026-01-14 | 1.210 | 1.260 | 1.200 | 1.200 | 1.200 | 13,825,970 |
| 2026-01-13 | 1.280 | 1.290 | 1.190 | 1.200 | 1.200 | 13,743,740 |
| 2026-01-12 | 1.320 | 1.330 | 1.270 | 1.270 | 1.270 | 7,997,711 |
| 2026-01-09 | 1.340 | 1.360 | 1.310 | 1.320 | 1.320 | 4,629,965 |
| 2026-01-08 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 4,813,526 |
| 2026-01-07 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 3,932,058 |
| 2026-01-06 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 6,031,078 |
| 2026-01-05 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 3,764,767 |
| 2026-01-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-12-31 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-12-30 | 1.310 | 1.350 | 1.300 | 1.330 | 1.330 | 7,171,138 |
| 2025-12-29 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 9,453,645 |
| 2025-12-26 | 1.420 | 1.420 | 1.320 | 1.340 | 1.340 | 20,453,000 |
| 2025-12-25 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 2,948,265 |
| 2025-12-24 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 5,272,930 |
| 2025-12-23 | 1.500 | 1.520 | 1.410 | 1.420 | 1.420 | 28,573,630 |
| 2025-12-22 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 3,245,521 |
| 2025-12-19 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 11,466,280 |
| 2025-12-18 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 8,213,871 |
| 2025-12-17 | 1.570 | 1.590 | 1.530 | 1.530 | 1.530 | 21,292,120 |
| 2025-12-16 | 1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 11,165,020 |
| 2025-12-15 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 6,835,240 |
| 2025-12-12 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 7,600,954 |
| 2025-12-11 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 10,227,550 |
| 2025-12-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-09 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 2,674,051 |
| 2025-12-08 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 8,017,048 |
| 2025-12-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-12-04 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 14,013,340 |
| 2025-12-03 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 47,384,430 |
| 2025-12-02 | 1.540 | 1.580 | 1.530 | 1.570 | 1.570 | 13,966,030 |
| 2025-12-01 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 6,037,496 |
| 2025-11-28 | 1.530 | 1.560 | 1.520 | 1.550 | 1.550 | 11,987,450 |
| 2025-11-27 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 5,207,263 |
| 2025-11-26 | 1.530 | 1.580 | 1.520 | 1.520 | 1.520 | 19,342,250 |
| 2025-11-25 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 6,788,371 |
| 2025-11-24 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 9,805,283 |
| 2025-11-21 | 1.550 | 1.560 | 1.490 | 1.520 | 1.520 | 21,388,900 |
| 2025-11-20 | 1.560 | 1.600 | 1.560 | 1.570 | 1.570 | 15,119,600 |
| 2025-11-19 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 12,377,030 |
| 2025-11-18 | 1.660 | 1.670 | 1.570 | 1.570 | 1.570 | 38,393,360 |
| 2025-11-17 | 1.570 | 1.630 | 1.570 | 1.630 | 1.630 | 18,026,570 |
| 2025-11-14 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 16,255,050 |
| 2025-11-13 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 38,020,750 |
| 2025-11-12 | 1.550 | 1.580 | 1.500 | 1.560 | 1.560 | 74,459,310 |
| 2025-11-11 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 8,864,826 |
| 2025-11-10 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 21,272,900 |
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.