Canada markets open in 31 minutes

N.D. Rubber Public Company Limited (NDR.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
1.8900-0.1000 (-5.03%)
At close: 04:35PM ICT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.99001.99001.82001.89001.8900184,329
May 20, 20242.06002.06002.06002.06002.0600-
May 17, 20242.12002.12002.06002.06002.0600204,900
May 16, 20242.12002.12002.12002.12002.1200-
May 15, 20242.16002.16002.08002.12002.1200264,200
May 14, 20242.12002.12002.08002.10002.1000131,600
May 13, 20242.12002.12002.10002.12002.1200134,800
May 10, 20242.04002.12002.04002.12002.1200209,200
May 09, 20242.12002.14002.04002.04002.0400464,200
May 08, 20242.04002.32002.04002.08002.08003,433,200
May 07, 20242.02002.02002.02002.02002.0200-
May 03, 20242.04002.08002.00002.02002.0200548,400
May 02, 20242.12002.12002.12002.12002.1200-
Apr 30, 20242.08002.26002.08002.12002.120017,919,800
Apr 29, 20241.86002.22001.85002.10002.10003,407,000
Apr 26, 20241.69001.84001.69001.80001.8000257,900
Apr 25, 20241.70001.70001.69001.69001.690051,100
Apr 24, 20241.63001.63001.63001.63001.6300-
Apr 23, 20241.63001.71001.63001.63001.630072,800
Apr 22, 20241.60001.64001.60001.64001.6400124,100
Apr 19, 20241.88001.88001.88001.88001.8800-
Apr 18, 20241.88001.88001.88001.88001.8800-
Apr 17, 20241.88001.88001.88001.88001.8800-
Apr 11, 20241.94001.94001.88001.88001.8800138,200
Apr 10, 20241.91001.93001.87001.90001.9000327,200
Apr 09, 20241.87001.97001.87001.89001.8900631,900
Apr 05, 20242.00002.00001.86001.86001.86001,029,600
Apr 04, 20242.12002.12002.00002.00002.0000822,200
Apr 03, 20242.00002.40002.00002.10002.10006,223,000
Apr 02, 20242.02002.02002.00002.02002.0200620,500
Apr 01, 20242.04002.12002.02002.04002.0400432,100
Mar 29, 20242.12002.14002.00002.02002.0200615,700
Mar 28, 20242.16002.16002.16002.16002.1600-
Mar 27, 20242.18002.32002.14002.16002.16001,558,600
Mar 26, 20242.22002.22002.14002.14002.1400608,300
Mar 25, 20242.32002.38002.08002.22002.22002,894,800
Mar 22, 20242.26002.26002.26002.26002.2600-
Mar 21, 20242.24002.64002.12002.26002.260025,753,100
Mar 20, 20242.42002.44002.08002.18002.18004,090,700
Mar 19, 20242.04002.54001.99002.30002.300039,429,600
Mar 18, 20242.34002.56001.99002.02002.020030,566,200
Mar 15, 20241.92002.14001.81002.14002.140016,930,100
Mar 14, 20241.27001.64001.27001.64001.64003,066,600
Mar 13, 20241.19001.26001.19001.26001.260072,400
Mar 12, 20241.23001.23001.23001.23001.2300-
Mar 11, 20241.24001.26001.21001.23001.2300120,500
Mar 08, 20241.25001.26001.22001.23001.23005,100
Mar 07, 20241.23001.23001.20001.20001.200027,700
Mar 06, 20241.21001.21001.20001.20001.200026,800
Mar 05, 20241.22001.24001.21001.21001.210032,200
Mar 04, 20241.22001.22001.17001.21001.210047,500
Mar 01, 20241.23001.29001.20001.20001.2000190,600
Feb 29, 20241.23001.33001.23001.23001.2300186,200
Feb 28, 20241.29001.29001.21001.21001.2100216,400
Feb 27, 20241.29001.33001.28001.28001.280055,100
Feb 23, 20241.32001.32001.29001.29001.290096,200
Feb 22, 20241.32001.35001.31001.32001.320039,000
Feb 21, 20241.30001.34001.30001.31001.310090,400
Feb 20, 20241.36001.36001.31001.32001.3200114,500
Feb 19, 20241.30001.51001.30001.33001.33001,120,500
Feb 16, 20241.32001.33001.31001.31001.310017,300
Feb 15, 20241.31001.34001.30001.31001.310046,400
Feb 14, 20241.31001.32001.31001.32001.320027,100
Feb 13, 20241.31001.35001.30001.33001.330028,200
Feb 12, 20241.34001.35001.31001.31001.310019,200
Feb 09, 20241.31001.33001.31001.33001.330024,600
Feb 08, 20241.33001.33001.32001.32001.32003,000
Feb 07, 20241.32001.33001.31001.32001.320029,400
Feb 06, 20241.34001.34001.31001.32001.320089,100
Feb 05, 20241.34001.36001.30001.31001.3100151,100
Feb 02, 20241.35001.35001.33001.33001.330038,400
Feb 01, 20241.37001.37001.34001.34001.340037,900
Jan 31, 20241.40001.40001.31001.33001.330055,100
Jan 30, 20241.32001.40001.32001.33001.3300179,800
Jan 29, 20241.33001.34001.30001.30001.300019,300
Jan 26, 20241.33001.33001.31001.32001.320017,300
Jan 25, 20241.30001.33001.30001.32001.320011,200
Jan 24, 20241.34001.34001.31001.31001.3100127,900
Jan 23, 20241.35001.35001.29001.32001.3200116,400
Jan 22, 20241.34001.34001.28001.30001.300021,400
Jan 19, 20241.27001.33001.27001.30001.300035,400
Jan 18, 20241.32001.37001.27001.29001.290065,700
Jan 17, 20241.36001.37001.28001.29001.290057,800
Jan 16, 20241.41001.41001.31001.32001.320071,300
Jan 15, 20241.28001.35001.28001.31001.310022,700
Jan 12, 20241.28001.30001.27001.28001.280086,900
Jan 11, 20241.32001.32001.27001.28001.280032,100
Jan 10, 20241.41001.41001.28001.32001.3200117,000
Jan 09, 20241.26001.37001.26001.37001.370099,900
Jan 08, 20241.25001.40001.25001.30001.3000140,700
Jan 05, 20241.30001.30001.28001.29001.290029,600
Jan 04, 20241.20001.33001.20001.30001.300084,900
Jan 03, 20241.21001.23001.21001.22001.220038,800
Dec 28, 20231.19001.19001.16001.19001.190021,800
Dec 27, 20231.16001.21001.16001.18001.180028,200
Dec 26, 20231.16001.21001.14001.17001.170071,800
Dec 25, 20231.15001.16001.14001.15001.150021,800
Dec 22, 20231.14001.20001.14001.15001.150027,500
Dec 21, 20231.14001.15001.13001.13001.130016,400
Dec 20, 20231.15001.16001.14001.14001.1400131,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...