N.D. Rubber PCL (BKK:NDR)
Thailand · Delayed Price · Currency is THB 1.740
-0.020 (-1.14%)
Aug 24, 2026, 4:35 PM ICT
N.D. Rubber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 128,000 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 39,800 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 194,002 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 11,502 |
| Aug 18, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 83,400 |
| Aug 17, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.26% | 198,210 |
| Aug 14, 2026 | 1.84 | 1.88 | 1.77 | 1.77 | 1.77 | 0.57% | 661,100 |
| Aug 13, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 195,200 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 4,200 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 37,001 |
| Aug 7, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 61,909 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 167,650 |
| Aug 5, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 329,182 |
| Aug 4, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 206,600 |
| Aug 3, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 284,900 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 1.72% | 95,300 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | - | 258,500 |
| Jul 27, 2026 | 1.77 | 1.82 | 1.74 | 1.74 | 1.74 | -1.69% | 431,810 |
| Jul 24, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | - | 16,800 |
| Jul 23, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | 0.57% | 66,100 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 18,500 |
| Jul 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 31,401 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 110,400 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 311,515 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 231,943 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | - | 157,807 |
| Jul 14, 2026 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 2.22% | 230,717 |
| Jul 13, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 98,800 |
| Jul 10, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | 113,300 |
| Jul 9, 2026 | 1.80 | 1.85 | 1.79 | 1.79 | 1.79 | -0.56% | 316,000 |
| Jul 8, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 49,217 |
| Jul 7, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | - | 25,500 |
| Jul 6, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 450,915 |
| Jul 3, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 349,501 |
| Jul 2, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.14% | 129,309 |
| Jul 1, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 558,821 |
| Jun 30, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -2.60% | 308,100 |
| Jun 29, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 44,302 |
| Jun 26, 2026 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 183,300 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 241,231 |
| Jun 24, 2026 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 0.52% | 160,800 |
| Jun 23, 2026 | 2.08 | 2.08 | 1.94 | 1.94 | 1.94 | -6.73% | 562,000 |
| Jun 22, 2026 | 2.14 | 2.16 | 2.06 | 2.08 | 2.08 | -2.80% | 601,701 |
| Jun 19, 2026 | 2.16 | 2.34 | 2.06 | 2.14 | 2.14 | 9.74% | 4,966,220 |
| Jun 18, 2026 | 1.88 | 2.04 | 1.87 | 1.95 | 1.95 | 4.28% | 376,100 |
| Jun 17, 2026 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | -1.06% | 7,800 |
| Jun 16, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 35,000 |
| Jun 15, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -0.52% | 11,002 |
| Jun 12, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 23,900 |
| Jun 11, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 1.06% | 35,400 |