N.D. Rubber PCL (BKK:NDR)
Thailand · Delayed Price · Currency is THB 1.890
-0.010 (-0.53%)
Jun 12, 2026, 2:34 PM ICT
N.D. Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 1.06% | 35,400 |
| Jun 10, 2026 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | 0.53% | 76,202 |
| Jun 9, 2026 | 1.88 | 1.92 | 1.80 | 1.87 | 1.87 | -0.53% | 123,100 |
| Jun 8, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -6.93% | 304,900 |
| Jun 5, 2026 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | -2.88% | 655,100 |
| Jun 4, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -4.59% | 188,752 |
| Jun 2, 2026 | 2.16 | 2.30 | 2.16 | 2.18 | 2.18 | 0.93% | 535,351 |
| May 29, 2026 | 2.16 | 2.26 | 2.16 | 2.16 | 2.16 | - | 566,988 |
| May 28, 2026 | 2.10 | 2.24 | 2.10 | 2.16 | 2.16 | - | 821,200 |
| May 27, 2026 | 2.20 | 2.38 | 2.12 | 2.16 | 2.16 | 8.00% | 3,623,409 |
| May 26, 2026 | 1.82 | 2.20 | 1.76 | 2.00 | 2.00 | 14.29% | 3,118,889 |
| May 25, 2026 | 1.78 | 1.87 | 1.71 | 1.75 | 1.75 | 4.79% | 961,797 |
| 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 |