Advertisement
Advertisement
N.D. Rubber Public Company Limited (NDR-R.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:35PM ICT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 2.1400 | 2.1600 | 2.1200 | 2.1000 | 2.1000 | 37,300 |
| Mar 24, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Mar 23, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Mar 22, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Mar 21, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Mar 20, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Mar 17, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 300 |
| Mar 16, 2023 | 2.1927 | 2.2600 | 2.0800 | 2.1927 | 2.1927 | 1,100 |
| Mar 15, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
| Mar 14, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 13, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 10, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 10,000 |
| Mar 09, 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 200 |
| Mar 08, 2023 | 2.2197 | 2.2200 | 2.1800 | 2.2197 | 2.2197 | 15,300 |
| Mar 08, 2023 | 0.02 Dividend | |||||
| Mar 07, 2023 | 2.1309 | 2.1309 | 2.1309 | 2.1309 | 2.1109 | - |
| Mar 03, 2023 | 2.1309 | 2.2400 | 2.1200 | 2.1309 | 2.1109 | 4,400 |
| Mar 02, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3378 | - |
| Mar 01, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3378 | 10,000 |
| Feb 28, 2023 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.2949 | - |
| Feb 27, 2023 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.2949 | - |
| Feb 24, 2023 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.2949 | - |
| Feb 23, 2023 | 2.3167 | 2.3200 | 2.3000 | 2.3167 | 2.2949 | 600 |
| Feb 22, 2023 | 2.3054 | 2.3600 | 2.3000 | 2.3054 | 2.2838 | 3,300 |
| Feb 21, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3180 | - |
| Feb 20, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3180 | - |
| Feb 17, 2023 | 2.3400 | 2.4000 | 2.2800 | 2.3400 | 2.3180 | 20,000 |
| Feb 16, 2023 | 2.3481 | 2.3600 | 2.3400 | 2.3481 | 2.3261 | 3,700 |
| Feb 15, 2023 | 2.3299 | 2.4600 | 2.2800 | 2.3299 | 2.3080 | 66,600 |
| Feb 14, 2023 | 2.5172 | 2.5800 | 2.4400 | 2.5172 | 2.4935 | 35,300 |
| Feb 13, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5360 | - |
| Feb 10, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5360 | 1,000 |
| Feb 09, 2023 | 2.6473 | 2.8000 | 2.5600 | 2.6473 | 2.6224 | 87,800 |
| Feb 08, 2023 | 2.6298 | 2.6400 | 2.6000 | 2.6298 | 2.6051 | 15,300 |
| Feb 07, 2023 | 2.6871 | 2.7200 | 2.6400 | 2.6871 | 2.6618 | 200,500 |
| Feb 06, 2023 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1643 | - |
| Feb 03, 2023 | 2.1848 | 2.2000 | 2.1800 | 2.1848 | 2.1643 | 40,500 |
| Feb 02, 2023 | 2.1820 | 2.2000 | 2.1600 | 2.1820 | 2.1615 | 211,500 |
| Feb 01, 2023 | 2.1593 | 2.1800 | 2.1400 | 2.1593 | 2.1390 | 176,300 |
| Jan 31, 2023 | 2.0995 | 2.1200 | 2.0800 | 2.0995 | 2.0798 | 254,000 |
| Jan 30, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1992 | - |
| Jan 27, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1992 | - |
| Jan 26, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1992 | 400 |
| Jan 25, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | 400 |
| Jan 24, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | - |
| Jan 23, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | - |
| Jan 20, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | - |
| Jan 19, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | - |
| Jan 18, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1794 | 2,400 |
| Jan 17, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1595 | 8,600 |
| Jan 16, 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1453 | - |
| Jan 13, 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1453 | - |
| Jan 12, 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1453 | - |
| Jan 11, 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1453 | - |
| Jan 10, 2023 | 2.1656 | 2.1800 | 2.1400 | 2.1656 | 2.1453 | 43,300 |
| Jan 09, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0803 | - |
| Jan 06, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0803 | 5,000 |
| Jan 05, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1001 | 3,200 |
| Jan 04, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1001 | 16,700 |
| Jan 03, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1001 | - |
| Dec 30, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1001 | 200 |
| Dec 29, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 28, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 27, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 26, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 23, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 22, 2022 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1036 | - |
| Dec 21, 2022 | 2.1235 | 2.1400 | 2.1200 | 2.1235 | 2.1036 | 4,000 |
| Dec 20, 2022 | 2.1492 | 2.1800 | 2.1400 | 2.1492 | 2.1291 | 16,900 |
| Dec 19, 2022 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0922 | - |
| Dec 16, 2022 | 2.1120 | 2.2000 | 2.0800 | 2.1120 | 2.0922 | 82,000 |
| Dec 15, 2022 | 2.1479 | 2.1800 | 2.1200 | 2.1479 | 2.1278 | 22,200 |
| Dec 14, 2022 | 2.1948 | 2.2400 | 2.1800 | 2.1948 | 2.1742 | 45,500 |
| Dec 13, 2022 | 2.1321 | 2.1321 | 2.1321 | 2.1321 | 2.1121 | - |
| Dec 09, 2022 | 2.1321 | 2.1400 | 2.1200 | 2.1321 | 2.1121 | 9,100 |
| Dec 08, 2022 | 2.1710 | 2.2400 | 2.1200 | 2.1710 | 2.1506 | 33,200 |
| Dec 07, 2022 | 2.1924 | 2.2200 | 2.1400 | 2.1924 | 2.1718 | 155,900 |
| Dec 06, 2022 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0793 | - |
| Dec 02, 2022 | 2.0990 | 2.1200 | 2.0800 | 2.0990 | 2.0793 | 28,500 |
| Dec 01, 2022 | 2.0807 | 2.1200 | 2.0600 | 2.0807 | 2.0612 | 21,900 |
| Nov 30, 2022 | 2.0653 | 2.1000 | 2.0400 | 2.0653 | 2.0459 | 13,700 |
| Nov 29, 2022 | 2.0441 | 2.0600 | 2.0400 | 2.0441 | 2.0249 | 7,800 |
| Nov 28, 2022 | 2.0627 | 2.0627 | 2.0627 | 2.0627 | 2.0433 | - |
| Nov 25, 2022 | 2.0627 | 2.1400 | 2.0400 | 2.0627 | 2.0433 | 20,000 |
| Nov 24, 2022 | 2.0580 | 2.0800 | 2.0400 | 2.0580 | 2.0387 | 16,300 |
| Nov 23, 2022 | 2.1103 | 2.1200 | 2.1000 | 2.1103 | 2.0905 | 3,300 |
| Nov 22, 2022 | 2.1435 | 2.1600 | 2.1400 | 2.1435 | 2.1234 | 1,700 |
| Nov 21, 2022 | 2.1467 | 2.1467 | 2.1467 | 2.1467 | 2.1266 | - |
| Nov 18, 2022 | 2.1467 | 2.1800 | 2.1000 | 2.1467 | 2.1266 | 33,900 |
| Nov 17, 2022 | 2.2394 | 2.2800 | 2.2200 | 2.2394 | 2.2184 | 3,500 |
| Nov 16, 2022 | 2.2274 | 2.2400 | 2.2000 | 2.2274 | 2.2065 | 7,300 |
| Nov 15, 2022 | 2.2105 | 2.2600 | 2.1400 | 2.2105 | 2.1897 | 35,000 |
| Nov 14, 2022 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3184 | - |
| Nov 11, 2022 | 2.3404 | 2.4000 | 2.2600 | 2.3404 | 2.3184 | 80,200 |
| Nov 10, 2022 | 2.3849 | 2.4000 | 2.3800 | 2.3849 | 2.3625 | 8,200 |
| Nov 09, 2022 | 2.4135 | 2.4200 | 2.4000 | 2.4135 | 2.3908 | 10,100 |
| Nov 08, 2022 | 2.4659 | 2.4800 | 2.4400 | 2.4659 | 2.4427 | 1,700 |
| Nov 07, 2022 | 2.4344 | 2.4344 | 2.4344 | 2.4344 | 2.4116 | - |
| Nov 04, 2022 | 2.4344 | 2.4600 | 2.4200 | 2.4344 | 2.4116 | 7,500 |
| Nov 03, 2022 | 2.4381 | 2.4800 | 2.4200 | 2.4381 | 2.4152 | 6,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
