N.D. Rubber PCL (BKK:NDR)
Thailand
· Delayed Price · Currency is THB 1.250
0.00 (0.00%)
Apr 29, 2026, 10:07 AM ICT
N.D. Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 204,301 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 11,125 |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 50,700 |
| Mar 16, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 2,100 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 8,100 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | 2,410 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | - | 273,001 |
| Mar 10, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.44 | 0.68% | 285,250 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.69% | 3,100 |
| Mar 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.42 | 1.40% | 10,750 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | -1.38% | 102,300 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.42 | - | 142,306 |
| Mar 2, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.42 | -1.36% | 109,058 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 1.38% | 43,147 |
| Feb 26, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.42 | - | 60,012 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | 9,260 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | - | 90,220 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | 56,832 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | -1.36% | 67,501 |
| Feb 19, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.44 | 0.68% | 58,787 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | 1.39% | 100,275 |
| Feb 17, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.41 | 1.41% | 479,301 |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -0.70% | 19,000 |
| Feb 13, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.40 | - | 5,400 |
| Feb 12, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.40 | 2.14% | 568,537 |
| Feb 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.37 | 4.48% | 61,101 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.31 | -2.90% | 125,405 |
| Feb 9, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.35 | - | 749,100 |
| Feb 6, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.35 | -0.72% | 20,904 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.36 | - | 51,000 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.36 | -0.71% | 10,200 |
| Feb 3, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.37 | - | 36,100 |
| Feb 2, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.37 | - | 3,700 |
| Jan 30, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.37 | - | 60,301 |
| Jan 29, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.37 | 3.70% | 22,100 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.32 | -3.57% | 99,800 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -0.71% | 1,043 |
| Jan 26, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.38 | 0.71% | 3,100 |
| Jan 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.37 | 2.94% | 113,599 |
| Jan 22, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.33 | -2.16% | 136,055 |
| Jan 21, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.36 | 2.96% | 59,601 |
| Jan 20, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.32 | 3.05% | 125,600 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | 0.77% | 747,350 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 288,201 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 41,700 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.27 | - | 182,500 |
| Jan 13, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.27 | -0.76% | 181,512 |
| Jan 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | 35,300 |
| Jan 9, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.28 | - | 38,100 |
| Jan 8, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.28 | - | 57,500 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.28 | - | 18,100 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | - | 55,101 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | 8,715 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | -0.76% | 26,400 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -2.22% | 1,000 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | 2.27% | 102,800 |
| Dec 25, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.29 | 0.76% | 9,500 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | 0.77% | 73,200 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -1.52% | 91,202 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.29 | -2.22% | 50,000 |
| Dec 19, 2025 | 1.32 | 1.44 | 1.30 | 1.35 | 1.32 | 3.85% | 30,300 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.76% | 140,101 |
| Dec 17, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.28 | -2.96% | 710,502 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 257 |
| Dec 15, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.32 | 3.85% | 18,900 |
| Dec 12, 2025 | 1.30 | 1.37 | 1.29 | 1.30 | 1.27 | -0.76% | 76,405 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.28 | 1.55% | 52,601 |
| Dec 9, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.26 | 2.38% | 43,700 |
| Dec 8, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.23 | - | 58,900 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.23 | - | 39,401 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.80% | 32,100 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.22 | -0.79% | 28,900 |
| Dec 1, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.23 | 1.61% | 46,202 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -1.59% | 40,030 |
| Nov 27, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.23 | - | 16,408 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.23 | -0.79% | 21,401 |
| Nov 25, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.24 | 0.79% | 106,500 |