Skip to content

See inside every stock. Pro

S&P 5007,723▲ 0.60%Nasdaq26,478▲ 1.18%Dow Jones52,378▲ 0.03%Nasdaq 10029,651▲ 1.29%VIX17.52▼ 4.73%US Dollar102.35▲ 0.39%Gold spot4,006▲ 0.30%WTI101.41▲ 1.51%

← NDR.BK stock page

N.D. Rubber Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.740	2.780	2.740	2.740	2.556	45,900
2021-11-08	2.760	2.800	2.740	2.740	2.556	58,300
2021-11-05	2.800	2.840	2.760	2.760	2.575	303,400
2021-11-04	2.720	2.800	2.680	2.800	2.612	241,500
2021-11-03	2.800	2.800	2.720	2.720	2.538	344,000
2021-11-02	2.860	2.860	2.780	2.780	2.594	477,000
2021-11-01	2.840	2.860	2.840	2.840	2.650	231,700
2021-10-29	2.860	2.860	2.800	2.820	2.631	247,500
2021-10-28	2.860	2.860	2.820	2.840	2.650	353,500
2021-10-27	2.860	2.900	2.840	2.860	2.668	449,600
2021-10-26	2.840	2.860	2.840	2.860	2.668	150,700
2021-10-25	2.840	2.860	2.820	2.820	2.631	396,500
2021-10-21	2.860	2.880	2.840	2.840	2.650	335,100
2021-10-20	2.820	2.880	2.820	2.880	2.687	348,200
2021-10-19	2.880	2.880	2.820	2.820	2.631	268,700
2021-10-18	2.860	2.880	2.820	2.860	2.668	700,700
2021-10-15	2.920	2.920	2.860	2.860	2.668	715,400
2021-10-14	2.960	3.040	2.900	2.920	2.724	2,984,700

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0350 THB
2024-06-26	0.0500 THB
2023-03-08	0.0200 THB
2022-03-08	0.0300 THB
2021-03-11	0.0500 THB
2019-03-08	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.