Ngern Tid Lor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.250	35.500	34.750	35.250	27.068	9,292,146
2022-05-10	34.500	35.500	34.000	35.250	27.068	10,705,678
2022-05-09	35.250	35.500	34.000	34.750	26.684	11,912,711
2022-05-06	35.500	35.750	35.250	35.500	27.260	8,050,813
2022-05-05	36.500	36.750	36.000	36.250	27.836	9,781,679
2022-05-03	37.000	37.000	35.750	36.000	27.644	5,257,464
2022-04-29	36.000	37.000	36.000	36.750	28.220	20,903,157
2022-04-28	36.000	36.250	35.500	35.750	27.452	13,531,460
2022-04-27	37.750	38.500	37.500	38.500	27.242	27,336,725
2022-04-26	38.000	38.500	37.750	37.750	26.711	8,713,331
2022-04-25	37.250	38.250	37.250	38.000	26.888	14,397,833
2022-04-22	37.750	37.750	37.000	37.500	26.534	7,247,854
2022-04-21	37.500	38.000	37.250	37.750	26.711	9,440,290
2022-04-20	37.250	37.500	37.000	37.250	26.357	4,033,328
2022-04-19	37.000	37.500	37.000	37.250	26.357	7,313,690
2022-04-18	36.250	37.500	36.250	36.750	26.003	18,441,087
2022-04-12	36.500	36.500	35.750	36.500	25.826	10,881,392
2022-04-11	36.750	37.000	36.250	36.500	25.826	4,802,503
2022-04-08	37.000	37.250	36.750	36.750	26.003	5,502,197
2022-04-07	37.500	37.500	36.750	37.000	26.180	16,087,328
2022-04-05	38.250	38.250	37.500	37.750	26.711	7,387,315
2022-04-04	38.000	38.500	37.750	38.000	26.888	9,108,095
2022-04-01	38.250	38.500	37.500	38.000	26.888	19,754,664
2022-03-31	38.500	39.000	38.250	38.500	27.242	9,512,910
2022-03-30	39.000	39.250	38.000	38.500	27.242	36,806,917
2022-03-29	38.750	39.250	38.500	39.000	27.595	8,805,300
2022-03-28	38.500	39.000	38.250	38.750	27.418	6,881,485
2022-03-25	39.000	39.000	38.250	38.500	27.242	10,824,603
2022-03-24	38.750	39.000	38.500	38.750	27.418	8,711,215
2022-03-23	39.250	39.500	38.500	38.750	27.418	10,359,947
2022-03-22	39.500	39.500	38.000	39.000	27.595	22,926,975
2022-03-21	39.500	40.250	39.500	39.500	27.949	7,465,841
2022-03-18	39.750	40.000	39.500	39.500	27.949	17,820,169
2022-03-17	41.250	41.250	39.750	39.750	28.126	28,483,575
2022-03-16	40.500	41.500	40.500	41.000	29.011	18,908,975
2022-03-15	41.000	41.500	40.000	40.000	28.303	20,967,603
2022-03-14	41.000	41.250	40.250	41.250	29.187	15,274,305
2022-03-11	40.000	41.000	39.250	41.000	29.011	22,405,942
2022-03-10	40.250	40.750	40.000	40.250	28.480	22,511,981
2022-03-09	40.000	40.500	39.250	40.500	28.657	58,747,609
2022-03-08	38.000	39.250	37.750	39.250	27.772	58,755,526
2022-03-07	37.750	38.000	36.750	37.750	26.711	19,019,790
2022-03-04	38.750	39.500	38.250	38.750	27.418	21,781,254
2022-03-03	37.500	39.250	37.500	39.250	27.772	41,767,853
2022-03-02	37.500	37.750	37.250	37.500	26.534	8,007,103
2022-03-01	37.750	37.750	37.250	37.750	26.711	11,115,839
2022-02-28	37.250	37.750	37.000	37.500	26.534	9,476,223
2022-02-25	36.750	37.750	36.250	37.500	26.534	18,715,864
2022-02-24	37.000	37.250	36.250	36.500	25.826	21,039,218
2022-02-23	36.750	38.000	36.750	37.500	26.534	27,634,116
2022-02-22	35.000	37.000	35.000	36.750	26.003	38,579,836
2022-02-21	35.000	35.250	34.500	34.500	24.411	5,432,844
2022-02-18	35.000	35.250	34.750	34.750	24.588	3,013,877
2022-02-17	35.000	35.500	34.750	35.000	24.765	6,192,972
2022-02-15	35.250	35.500	34.250	34.750	24.588	20,382,116
2022-02-14	35.500	35.750	35.000	35.500	25.119	13,773,272
2022-02-11	36.500	36.500	35.750	36.000	25.473	19,246,698
2022-02-10	36.250	37.000	36.250	36.750	26.003	20,330,100
2022-02-09	36.250	36.750	36.250	36.250	25.650	11,135,941
2022-02-08	36.750	36.750	35.750	36.250	25.650	8,264,667

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.6900 THB
2025-12-08	0.3400 THB
2025-01-03	0.4380 THB
2024-04-24	0.2798 THB
2023-04-19	0.3285 THB
2022-04-28	0.2951 THB

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