N.D. Rubber Public Company Limited(TH:NDR)
฿1.66+0.02 (+1.22%)
TH:NDR
N.D. Rubber Public Company Limited historical prices
฿1.66
At close:+0.02 (+1.22%)
N.D. Rubber Public Company Limited (NDR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | +1.22% | 3,400 | 0.01 |
| Nov 10, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | -2.96% | 37,200 | 0.15 |
| Nov 09, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 10,100 | 0.04 |
| Nov 06, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | +1.20% | 65,400 | 0.27 |
| Nov 05, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 11,000 | 0.04 |
| Nov 04, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.00% | 13,600 | 0.05 |
| Nov 03, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 12,200 | 0.05 |
| Nov 02, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | +0.60% | 18,200 | 0.07 |
| Oct 30, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.00% | 4,800 | 0.02 |
| Oct 29, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 66,201 | 0.25 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | +0.59% | 27,200 | 0.10 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | +1.20% | 301 | 0.00 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | 0.00% | 30,202 | 0.11 |
| Oct 23, 2026 | 1.67 | 1.72 | 1.62 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -2.91% | 77,100 | 0.28 |
| Oct 21, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.00% | 10,301 | 0.04 |
| Oct 20, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 40,150 | 0.15 |
| Oct 19, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.00% | 37,387 | 0.14 |
| Oct 16, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 49,500 | 0.18 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 43,500 | 0.16 |
| Oct 13, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | +2.31% | 203,510 | 0.72 |
| Oct 09, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 0.00% | 62,300 | 0.22 |
| Oct 08, 2026 | 1.74 | 1.80 | 1.72 | 1.73 | 1.73 | -0.57% | 185,600 | 0.66 |
| Oct 07, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -2.25% | 37,400 | 0.13 |
| Oct 06, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | +1.71% | 301,401 | 1.06 |
| Oct 05, 2026 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -2.78% | 60,700 | 0.21 |
| Oct 02, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -1.04% | 81,625 | 0.29 |
| Oct 01, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | 0.00% | 7,121 | 0.02 |
| Sep 30, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.00% | 62,297 | 0.21 |
| Sep 29, 2026 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 50,706 | 0.17 |
| Sep 28, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.00% | 79,701 | 0.26 |
| Sep 25, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -1.13% | 63,324 | 0.21 |
| Sep 24, 2026 | 1.88 | 1.98 | 1.86 | 1.86 | 1.86 | 0.00% | 394,090 | 1.31 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.54% | 50,601 | 0.17 |
| Sep 22, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.00% | 17,032 | 0.06 |
| Sep 21, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | +0.60% | 42,112 | 0.14 |
| Sep 18, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | -0.59% | 27,811 | 0.09 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | +1.15% | 52,700 | 0.16 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -2.19% | 84,400 | 0.21 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.06% | 77,400 | 0.19 |
| Sep 14, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -0.53% | 213,401 | 0.53 |
| Sep 11, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 0.00% | 49,400 | 0.12 |
| Sep 10, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 297,038 | 0.74 |
| Sep 09, 2026 | 1.98 | 2.04 | 1.95 | 1.95 | 1.95 | -0.51% | 900,802 | 2.33 |
| Sep 08, 2026 | 1.91 | 2.04 | 1.90 | 1.96 | 1.96 | +2.08% | 2,411,852 | 6.91 |
| Sep 07, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | +1.59% | 335,602 | 0.97 |
| Sep 04, 2026 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | +1.61% | 85,650 | 0.25 |
| Sep 03, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | 0.00% | 40,203 | 0.11 |
