N.D. Rubber Public Company Limited (NDR.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 204,900 |
| 16 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 15 May 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 264,200 |
| 14 May 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 131,600 |
| 13 May 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 134,800 |
| 10 May 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 209,200 |
| 09 May 2024 | 2.1200 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 464,200 |
| 08 May 2024 | 2.0400 | 2.3200 | 2.0400 | 2.0800 | 2.0800 | 3,433,200 |
| 07 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 03 May 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 548,400 |
| 02 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 30 Apr 2024 | 2.0800 | 2.2600 | 2.0800 | 2.1200 | 2.1200 | 17,919,800 |
| 29 Apr 2024 | 1.8600 | 2.2200 | 1.8500 | 2.1000 | 2.1000 | 3,407,000 |
| 26 Apr 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 257,900 |
| 25 Apr 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 51,100 |
| 24 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 23 Apr 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 72,800 |
| 22 Apr 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 124,100 |
| 19 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 18 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 17 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 11 Apr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 138,200 |
| 10 Apr 2024 | 1.9100 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 327,200 |
| 09 Apr 2024 | 1.8700 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 631,900 |
| 05 Apr 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 1,029,600 |
| 04 Apr 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 822,200 |
| 03 Apr 2024 | 2.0000 | 2.4000 | 2.0000 | 2.1000 | 2.1000 | 6,223,000 |
| 02 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 620,500 |
| 01 Apr 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 432,100 |
| 29 Mar 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 615,700 |
| 28 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 27 Mar 2024 | 2.1800 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,558,600 |
| 26 Mar 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 608,300 |
| 25 Mar 2024 | 2.3200 | 2.3800 | 2.0800 | 2.2200 | 2.2200 | 2,894,800 |
| 22 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 21 Mar 2024 | 2.2400 | 2.6400 | 2.1200 | 2.2600 | 2.2600 | 25,753,100 |
| 20 Mar 2024 | 2.4200 | 2.4400 | 2.0800 | 2.1800 | 2.1800 | 4,090,700 |
| 19 Mar 2024 | 2.0400 | 2.5400 | 1.9900 | 2.3000 | 2.3000 | 39,429,600 |
| 18 Mar 2024 | 2.3400 | 2.5600 | 1.9900 | 2.0200 | 2.0200 | 30,566,200 |
| 15 Mar 2024 | 1.9200 | 2.1400 | 1.8100 | 2.1400 | 2.1400 | 16,930,100 |
| 14 Mar 2024 | 1.2700 | 1.6400 | 1.2700 | 1.6400 | 1.6400 | 3,066,600 |
| 13 Mar 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 72,400 |
| 12 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 11 Mar 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 120,500 |
| 08 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 5,100 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 27,700 |
| 06 Mar 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 26,800 |
| 05 Mar 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 32,200 |
| 04 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 47,500 |
| 01 Mar 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 190,600 |
| 29 Feb 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 186,200 |
| 28 Feb 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 216,400 |
| 27 Feb 2024 | 1.2900 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 55,100 |
| 23 Feb 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 96,200 |
| 22 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 39,000 |
| 21 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 90,400 |
| 20 Feb 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 114,500 |
| 19 Feb 2024 | 1.3000 | 1.5100 | 1.3000 | 1.3300 | 1.3300 | 1,120,500 |
| 16 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 17,300 |
| 15 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 46,400 |
| 14 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 27,100 |
| 13 Feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 28,200 |
| 12 Feb 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 19,200 |
| 09 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 24,600 |
| 08 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
| 07 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 29,400 |
| 06 Feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 89,100 |
| 05 Feb 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 151,100 |
| 02 Feb 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 38,400 |
| 01 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 37,900 |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 55,100 |
| 30 Jan 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 179,800 |
| 29 Jan 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 19,300 |
| 26 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 17,300 |
| 25 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 11,200 |
| 24 Jan 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 127,900 |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 116,400 |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 21,400 |
| 19 Jan 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 35,400 |
| 18 Jan 2024 | 1.3200 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 65,700 |
| 17 Jan 2024 | 1.3600 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 57,800 |
| 16 Jan 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 71,300 |
| 15 Jan 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 22,700 |
| 12 Jan 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 86,900 |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 32,100 |
| 10 Jan 2024 | 1.4100 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 117,000 |
| 09 Jan 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 99,900 |
| 08 Jan 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 140,700 |
| 05 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 29,600 |
| 04 Jan 2024 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 84,900 |
| 03 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 38,800 |
| 28 Dec 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 21,800 |
| 27 Dec 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 28,200 |
| 26 Dec 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 71,800 |
| 25 Dec 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 21,800 |
| 22 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 27,500 |
| 21 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 16,400 |
| 20 Dec 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 131,900 |
| 19 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 25,300 |
| 18 Dec 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 15,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.