N.D. Rubber PCL (BKK:NDR)
Thailand · Delayed Price · Currency is THB 1.670
+0.390 (30.47%)
May 22, 2026, 4:36 PM ICT
N.D. Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.34 | 1.67 | 1.34 | 1.67 | 1.67 | 30.47% | 1,617,709 |
| May 21, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 61,101 |
| May 20, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | - | 1,601 |
| May 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 300 |
| May 15, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 2,900 |
| May 14, 2026 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 6.45% | 748,320 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 100 |
| May 12, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 7,800 |
| May 11, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | - | 7,700 |
| May 8, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 9,018 |
| May 7, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 33,600 |
| May 6, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 3,325 |
| May 5, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 15,132 |
| Apr 30, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 8,302 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,100 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,400 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 6,301 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 6,600 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 90,200 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 1.63% | 21,901 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 22,110 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 1,010 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 500 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 20,000 |
| Apr 10, 2026 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 10,100 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 8,500 |
| Apr 8, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 300 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 7,700 |
| Apr 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 6,000 |
| Apr 2, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -2.38% | 37,400 |
| Apr 1, 2026 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 13,800 |
| Mar 31, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 53,100 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 33,602 |
| Mar 27, 2026 | 1.42 | 1.43 | 1.00 | 1.29 | 1.29 | -8.51% | 1,142,710 |
| Mar 25, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 2,200 |
| Mar 24, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | 5,000 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 10,500 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | 101,200 |
| Mar 19, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 204,301 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 11,125 |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 50,700 |
| Mar 16, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 2,100 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 8,100 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.35% | 2,410 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | - | 273,001 |
| Mar 10, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.44 | 0.68% | 285,250 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.69% | 3,100 |
| Mar 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.42 | 1.40% | 10,750 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | -1.38% | 102,300 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.42 | - | 142,306 |