N.D. Rubber PCL (BKK:NDR)
Thailand · Delayed Price · Currency is THB 1.400
0.00 (0.00%)
At close: Jan 30, 2026
N.D. Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 60,301 |
| Jan 29, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 22,100 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 99,800 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1,043 |
| Jan 26, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.71% | 3,100 |
| Jan 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 113,599 |
| Jan 22, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 136,055 |
| Jan 21, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | 59,601 |
| Jan 20, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 125,600 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 747,350 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 288,201 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 41,700 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 182,500 |
| Jan 13, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 181,512 |
| Jan 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 35,300 |
| Jan 9, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 38,100 |
| Jan 8, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 57,500 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 18,100 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 55,101 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 8,715 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 26,400 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 1,000 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 102,800 |
| Dec 25, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 0.76% | 9,500 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 73,200 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 91,202 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -2.22% | 50,000 |
| Dec 19, 2025 | 1.32 | 1.44 | 1.30 | 1.35 | 1.35 | 3.85% | 30,300 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 140,101 |
| Dec 17, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | -2.96% | 710,502 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 257 |
| Dec 15, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 18,900 |
| Dec 12, 2025 | 1.30 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 76,405 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 52,601 |
| Dec 9, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 43,700 |
| Dec 8, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 58,900 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 39,401 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 32,100 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 28,900 |
| Dec 1, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 46,202 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 40,030 |
| Nov 27, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 16,408 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 21,401 |
| Nov 25, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 106,500 |
| Nov 24, 2025 | 1.29 | 1.37 | 1.22 | 1.26 | 1.26 | 7.69% | 681,459 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 18,400 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,500 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 2,000 |
| Nov 18, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -4.88% | 35,600 |
| Nov 17, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | 3,719 |