N.D. Rubber PCL (BKK:NDR)
Thailand · Delayed Price · Currency is THB 1.800
-0.020 (-1.10%)
Oct 2, 2026, 4:37 PM ICT
N.D. Rubber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 81,625 |
| Oct 1, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | - | 7,121 |
| Sep 30, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 62,297 |
| Sep 29, 2026 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 50,706 |
| Sep 28, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 79,701 |
| Sep 25, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 63,324 |
| Sep 24, 2026 | 1.88 | 1.98 | 1.86 | 1.86 | 1.86 | - | 394,090 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 50,601 |
| Sep 22, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 17,032 |
| Sep 21, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 42,112 |
| Sep 18, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 27,811 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 52,700 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 84,400 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.06% | 77,400 |
| Sep 14, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -0.53% | 213,401 |
| Sep 11, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | - | 49,400 |
| Sep 10, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 297,038 |
| Sep 9, 2026 | 1.98 | 2.04 | 1.95 | 1.95 | 1.95 | -0.51% | 900,802 |
| Sep 8, 2026 | 1.91 | 2.04 | 1.90 | 1.96 | 1.96 | 2.08% | 2,411,852 |
| Sep 7, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | 1.59% | 335,602 |
| Sep 4, 2026 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | 1.61% | 85,650 |
| Sep 3, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | - | 40,203 |
| Sep 2, 2026 | 1.90 | 1.94 | 1.83 | 1.86 | 1.86 | -2.11% | 166,610 |
| Sep 1, 2026 | 1.95 | 2.02 | 1.90 | 1.90 | 1.90 | -2.06% | 1,007,310 |
| Aug 31, 2026 | 1.86 | 1.99 | 1.83 | 1.94 | 1.94 | 4.30% | 1,896,221 |
| Aug 28, 2026 | 1.77 | 2.04 | 1.77 | 1.86 | 1.86 | 8.14% | 3,905,206 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 88,900 |
| Aug 26, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 42,010 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | 205,100 |
| 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 |