Ngernturbo Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 9,392,521 |
| 2026-10-19 | 1.560 | 1.600 | 1.530 | 1.560 | 1.560 | 16,207,754 |
| 2026-10-15 | 1.500 | 1.570 | 1.490 | 1.550 | 1.550 | 12,991,734 |
| 2026-10-14 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 6,876,906 |
| 2026-10-12 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 6,880,699 |
| 2026-10-09 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 1,142,068 |
| 2026-10-08 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 3,970,192 |
| 2026-10-07 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 4,108,350 |
| 2026-10-06 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 3,889,156 |
| 2026-10-05 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,948,177 |
| 2026-10-02 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 5,295,326 |
| 2026-10-01 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 1,709,030 |
| 2026-09-30 | 1.560 | 1.570 | 1.510 | 1.510 | 1.510 | 7,421,900 |
| 2026-09-29 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 2,482,800 |
| 2026-09-28 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 6,509,100 |
| 2026-09-25 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 8,164,634 |
| 2026-09-24 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 12,076,627 |
| 2026-09-23 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 4,885,200 |
| 2026-09-22 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 8,075,300 |
| 2026-09-21 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 3,161,000 |
| 2026-09-18 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 3,914,400 |
| 2026-09-17 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 4,134,500 |
| 2026-09-16 | 1.680 | 1.690 | 1.610 | 1.620 | 1.620 | 11,148,100 |
| 2026-09-15 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 4,903,900 |
| 2026-09-14 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 4,317,000 |
| 2026-09-11 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 8,127,400 |
| 2026-09-10 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 5,707,700 |
| 2026-09-09 | 1.740 | 1.740 | 1.660 | 1.690 | 1.690 | 13,538,100 |
| 2026-09-08 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 4,583,400 |
| 2026-09-07 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 4,807,900 |
| 2026-09-04 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 10,884,000 |
| 2026-09-03 | 1.760 | 1.770 | 1.690 | 1.700 | 1.700 | 11,222,600 |
| 2026-09-02 | 1.760 | 1.760 | 1.680 | 1.740 | 1.740 | 22,159,900 |
| 2026-09-01 | 1.810 | 1.820 | 1.740 | 1.760 | 1.760 | 13,708,600 |
| 2026-08-31 | 1.840 | 1.860 | 1.790 | 1.810 | 1.810 | 9,282,800 |
| 2026-08-28 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 11,223,600 |
| 2026-08-27 | 1.900 | 1.900 | 1.850 | 1.870 | 1.870 | 21,501,400 |
| 2026-08-26 | 1.790 | 1.900 | 1.780 | 1.880 | 1.880 | 54,473,900 |
| 2026-08-25 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 21,494,600 |
| 2026-08-24 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 28,081,300 |
| 2026-08-21 | 1.840 | 1.870 | 1.780 | 1.810 | 1.810 | 28,117,900 |
| 2026-08-20 | 1.720 | 1.930 | 1.720 | 1.840 | 1.840 | 131,899,900 |
| 2026-08-19 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 9,299,700 |
| 2026-08-18 | 1.660 | 1.730 | 1.660 | 1.720 | 1.720 | 27,239,200 |
| 2026-08-17 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 7,954,500 |
| 2026-08-14 | 1.660 | 1.670 | 1.610 | 1.630 | 1.630 | 21,127,600 |
| 2026-08-13 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 6,984,800 |
| 2026-08-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-08-11 | 1.670 | 1.680 | 1.640 | 1.640 | 1.640 | 5,986,900 |
| 2026-08-10 | 1.730 | 1.730 | 1.660 | 1.670 | 1.670 | 13,083,900 |
| 2026-08-07 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 6,433,200 |
| 2026-08-06 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 8,226,900 |
| 2026-08-05 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 13,255,400 |
| 2026-08-04 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 12,482,500 |
| 2026-08-03 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 14,807,000 |
| 2026-07-31 | 1.740 | 1.770 | 1.720 | 1.730 | 1.730 | 12,777,800 |
| 2026-07-30 | 1.720 | 1.760 | 1.690 | 1.740 | 1.740 | 15,919,500 |
| 2026-07-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-07-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-07-27 | 1.710 | 1.750 | 1.690 | 1.720 | 1.720 | 12,203,700 |
Page 1 of 2 · 64 trading daysOlder →
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.