Skip to main content
N.D. Rubber PCL (BKK:NDR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.460
+0.010 (0.69%)
Mar 9, 2026, 4:01 PM ICT

N.D. Rubber PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.461.461.461.460.69%3,100
Mar 6, 20261.441.461.441.451.451.40%10,750
Mar 5, 20261.421.431.421.431.43-1.38%102,300
Mar 4, 20261.441.451.391.451.45-142,306
Mar 2, 20261.461.471.451.451.45-1.36%109,058
Feb 27, 20261.471.471.471.471.471.38%43,147
Feb 26, 20261.451.481.451.451.45-60,012
Feb 25, 20261.451.451.451.451.45-9,260
Feb 24, 20261.461.461.451.451.45-90,220
Feb 23, 20261.451.451.451.451.45-56,832
Feb 20, 20261.461.461.451.451.45-1.36%67,501
Feb 19, 20261.451.471.451.471.470.68%58,787
Feb 18, 20261.441.461.441.461.461.39%100,275
Feb 17, 20261.431.471.431.441.441.41%479,301
Feb 16, 20261.421.421.421.421.42-0.70%19,000
Feb 13, 20261.411.431.411.431.43-5,400
Feb 12, 20261.401.431.401.431.432.14%568,537
Feb 11, 20261.361.401.361.401.404.48%61,101
Feb 10, 20261.451.451.341.341.34-2.90%125,405
Feb 9, 20261.361.381.321.381.38-749,100
Feb 6, 20261.391.411.381.381.38-0.72%20,904
Feb 5, 20261.361.391.361.391.39-51,000
Feb 4, 20261.361.401.361.391.39-0.71%10,200
Feb 3, 20261.361.401.351.401.40-36,100
Feb 2, 20261.361.401.361.401.40-3,700
Jan 30, 20261.361.401.361.401.40-60,301
Jan 29, 20261.351.401.351.401.403.70%22,100
Jan 28, 20261.401.401.351.351.35-3.57%99,800
Jan 27, 20261.401.401.401.401.40-0.71%1,043
Jan 26, 20261.351.411.351.411.410.71%3,100
Jan 23, 20261.351.401.351.401.402.94%113,599
Jan 22, 20261.441.451.361.361.36-2.16%136,055
Jan 21, 20261.341.391.341.391.392.96%59,601
Jan 20, 20261.311.351.311.351.353.05%125,600
Jan 19, 20261.301.311.301.311.310.77%747,350
Jan 16, 20261.301.301.301.301.30-288,201
Jan 15, 20261.301.301.301.301.30-41,700
Jan 14, 20261.301.301.291.301.30-182,500
Jan 13, 20261.331.351.301.301.30-0.76%181,512
Jan 12, 20261.311.311.311.311.31-35,300
Jan 9, 20261.321.331.311.311.31-38,100
Jan 8, 20261.311.331.311.311.31-57,500
Jan 7, 20261.311.321.311.311.31-18,100
Jan 6, 20261.311.311.301.311.31-55,101
Jan 5, 20261.311.311.311.311.31-8,715
Dec 30, 20251.311.311.301.311.31-0.76%26,400
Dec 29, 20251.321.321.321.321.32-2.22%1,000
Dec 26, 20251.341.351.341.351.352.27%102,800
Dec 25, 20251.311.371.311.321.320.76%9,500
Dec 24, 20251.301.311.301.311.310.77%73,200
Dec 23, 20251.311.311.301.301.30-1.52%91,202
Dec 22, 20251.301.321.301.321.32-2.22%50,000
Dec 19, 20251.321.441.301.351.353.85%30,300
Dec 18, 20251.311.311.301.301.30-0.76%140,101
Dec 17, 20251.301.331.291.311.31-2.96%710,502
Dec 16, 20251.351.351.351.351.35-257
Dec 15, 20251.301.351.301.351.353.85%18,900
Dec 12, 20251.301.371.291.301.30-0.76%76,405
Dec 11, 20251.291.311.291.311.311.55%52,601
Dec 9, 20251.261.311.261.291.292.38%43,700
Dec 8, 20251.261.271.261.261.26-58,900
Dec 4, 20251.261.291.261.261.26-39,401
Dec 3, 20251.261.261.261.261.260.80%32,100
Dec 2, 20251.261.291.241.251.25-0.79%28,900
Dec 1, 20251.241.281.241.261.261.61%46,202
Nov 28, 20251.251.251.241.241.24-1.59%40,030
Nov 27, 20251.231.261.231.261.26-16,408
Nov 26, 20251.251.271.251.261.26-0.79%21,401
Nov 25, 20251.261.291.241.271.270.79%106,500
Nov 24, 20251.291.371.221.261.267.69%681,459
Nov 21, 20251.151.171.151.171.170.86%18,400
Nov 20, 20251.161.161.161.161.16-2,500
Nov 19, 20251.161.161.161.161.16-0.85%2,000
Nov 18, 20251.181.201.171.171.17-4.88%35,600
Nov 17, 20251.131.231.131.231.236.96%3,719
Nov 14, 20251.161.161.151.151.15-2.54%6,800
Nov 13, 20251.181.181.151.181.183.51%15,200
Nov 12, 20251.161.161.141.141.14-3.39%1,800
Nov 11, 20251.141.181.141.181.184.42%2,900
Nov 10, 20251.151.151.131.131.13-2.59%14,500
Nov 7, 20251.131.161.131.161.162.65%1,100
Nov 6, 20251.121.171.121.131.130.89%43,600
Nov 5, 20251.131.131.121.121.12-0.88%5,500
Nov 4, 20251.121.141.121.131.130.89%64,900
Nov 3, 20251.121.121.121.121.12-2.61%10,600
Oct 31, 20251.121.161.121.151.150.88%27,200
Oct 30, 20251.131.181.131.141.14-14,675
Oct 29, 20251.121.141.121.141.14-603,001
Oct 28, 20251.191.191.111.141.14-4.20%35,901
Oct 27, 20251.241.241.191.191.19-4.03%2,600
Oct 24, 20251.341.341.241.241.241.64%17,001
Oct 22, 20251.211.221.211.221.220.83%2,400
Oct 21, 20251.201.281.201.211.210.83%126,500
Oct 20, 20251.181.341.181.201.201.69%76,882
Oct 17, 20251.161.181.151.181.182.61%35,005
Oct 16, 20251.131.161.131.151.151.77%20,000
Oct 15, 20251.121.131.121.131.13-73,000
Oct 14, 20251.141.141.121.131.13-1.74%67,004
Oct 10, 20251.151.171.131.151.150.88%38,900
Oct 9, 20251.161.161.141.141.14-61,200