Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,196.10 +16.42 (+0.20%) Bitcoin USD
60,800.16 -1,161.12 (-1.87%) CMC Crypto 200
1,275.09 -8.74 (-0.68%)
Ngern Tid Lor Public Company Limited (70V0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4520 | 0.4560 | 0.4520 | 0.4560 | 0.4560 | 63 |
| 27 Jun 2024 | 0.4480 | 0.4480 | 0.4460 | 0.4460 | 0.4460 | - |
| 26 Jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 25 Jun 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 24 Jun 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 21 Jun 2024 | 0.4520 | 0.4580 | 0.4520 | 0.4580 | 0.4580 | - |
| 20 Jun 2024 | 0.4460 | 0.4480 | 0.4460 | 0.4480 | 0.4480 | - |
| 19 Jun 2024 | 0.4340 | 0.4380 | 0.4340 | 0.4360 | 0.4360 | - |
| 18 Jun 2024 | 0.4600 | 0.4600 | 0.4520 | 0.4520 | 0.4520 | - |
| 17 Jun 2024 | 0.4520 | 0.4560 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 Jun 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 13 Jun 2024 | 0.4580 | 0.4580 | 0.4520 | 0.4520 | 0.4520 | - |
| 12 Jun 2024 | 0.4620 | 0.4620 | 0.4600 | 0.4600 | 0.4600 | - |
| 11 Jun 2024 | 0.4640 | 0.4680 | 0.4600 | 0.4680 | 0.4680 | - |
| 10 Jun 2024 | 0.4640 | 0.4700 | 0.4640 | 0.4660 | 0.4660 | - |
| 07 Jun 2024 | 0.4740 | 0.4760 | 0.4720 | 0.4720 | 0.4720 | - |
| 06 Jun 2024 | 0.4780 | 0.4780 | 0.4740 | 0.4740 | 0.4740 | - |
| 05 Jun 2024 | 0.4780 | 0.4820 | 0.4760 | 0.4760 | 0.4760 | - |
| 04 Jun 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4700 | 0.4700 | - |
| 03 Jun 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 31 May 2024 | 0.4720 | 0.4720 | 0.4700 | 0.4700 | 0.4700 | - |
| 30 May 2024 | 0.4700 | 0.4740 | 0.4700 | 0.4740 | 0.4740 | - |
| 29 May 2024 | 0.4820 | 0.4820 | 0.4760 | 0.4760 | 0.4760 | - |
| 28 May 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| 27 May 2024 | 0.4840 | 0.4840 | 0.4820 | 0.4840 | 0.4840 | - |
| 24 May 2024 | 0.4820 | 0.4820 | 0.4780 | 0.4820 | 0.4820 | - |
| 23 May 2024 | 0.4900 | 0.4900 | 0.4860 | 0.4860 | 0.4860 | - |
| 22 May 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 21 May 2024 | 0.4880 | 0.4880 | 0.4860 | 0.4860 | 0.4860 | - |
| 20 May 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | - |
| 17 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 16 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | - |
| 15 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 13 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 10 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 09 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 08 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 07 May 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | - |
| 06 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 03 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 63 |
| 02 May 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 30 Apr 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 29 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 37 |
| 26 Apr 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 25 Apr 2024 | 0.4940 | 0.4980 | 0.4940 | 0.4960 | 0.4960 | - |
| 24 Apr 2024 | 0.5050 | 0.5050 | 0.4980 | 0.4980 | 0.4980 | - |
| 24 Apr 2024 | 0.2698 Dividend | |||||
| 24 Apr 2024 | 28:27 Stock split | |||||
| 23 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.2085 | - |
| 22 Apr 2024 | 0.4783 | 0.4783 | 0.4783 | 0.4783 | 0.2085 | - |
| 19 Apr 2024 | 0.4764 | 0.4783 | 0.4764 | 0.4783 | 0.2085 | - |
| 18 Apr 2024 | 0.4802 | 0.4802 | 0.4802 | 0.4802 | 0.2093 | - |
| 17 Apr 2024 | 0.4744 | 0.4802 | 0.4744 | 0.4802 | 0.2093 | - |
| 16 Apr 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.2186 | - |
| 15 Apr 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.2186 | - |
| 12 Apr 2024 | 0.5014 | 0.5063 | 0.5014 | 0.5063 | 0.2207 | - |
| 11 Apr 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.2186 | - |
| 10 Apr 2024 | 0.5159 | 0.5159 | 0.5111 | 0.5111 | 0.2228 | - |
| 09 Apr 2024 | 0.5063 | 0.5063 | 0.5063 | 0.5063 | 0.2207 | - |
| 08 Apr 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.2186 | - |
| 05 Apr 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.2186 | - |
| 04 Apr 2024 | 0.5014 | 0.5014 | 0.4966 | 0.5014 | 0.2186 | - |
| 03 Apr 2024 | 0.5111 | 0.5159 | 0.5063 | 0.5063 | 0.2207 | - |
| 02 Apr 2024 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 0.2249 | - |
| 28 Mar 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.1891 | - |
| 27 Mar 2024 | 0.5207 | 0.5207 | 0.5159 | 0.5159 | 0.2249 | - |
| 26 Mar 2024 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 0.2249 | - |
| 25 Mar 2024 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 0.2249 | - |
| 22 Mar 2024 | 0.5255 | 0.5255 | 0.5207 | 0.5207 | 0.2270 | - |
| 21 Mar 2024 | 0.5304 | 0.5352 | 0.5255 | 0.5255 | 0.2291 | - |
| 20 Mar 2024 | 0.5207 | 0.5255 | 0.5207 | 0.5255 | 0.2291 | - |
| 19 Mar 2024 | 0.5207 | 0.5207 | 0.5207 | 0.5207 | 0.2270 | - |
| 18 Mar 2024 | 0.5207 | 0.5207 | 0.5207 | 0.5207 | 0.2270 | - |
| 15 Mar 2024 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 0.2291 | - |
| 14 Mar 2024 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | 0.2312 | - |
| 13 Mar 2024 | 0.5207 | 0.5255 | 0.5207 | 0.5207 | 0.2270 | - |
| 12 Mar 2024 | 0.5207 | 0.5255 | 0.5207 | 0.5255 | 0.2291 | - |
| 11 Mar 2024 | 0.5255 | 0.5304 | 0.5255 | 0.5304 | 0.2312 | - |
| 08 Mar 2024 | 0.5304 | 0.5304 | 0.5255 | 0.5255 | 0.2291 | - |
| 07 Mar 2024 | 0.5111 | 0.5111 | 0.5111 | 0.5111 | 0.2228 | - |
| 06 Mar 2024 | 0.5159 | 0.5207 | 0.5159 | 0.5159 | 0.2249 | - |
| 05 Mar 2024 | 0.5207 | 0.5304 | 0.5207 | 0.5304 | 0.2312 | - |
| 04 Mar 2024 | 0.5255 | 0.5255 | 0.5207 | 0.5255 | 0.2291 | - |
| 01 Mar 2024 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 0.2291 | - |
| 29 Feb 2024 | 0.5304 | 0.5304 | 0.5255 | 0.5304 | 0.2312 | - |
| 28 Feb 2024 | 0.5448 | 0.5448 | 0.5400 | 0.5448 | 0.2375 | - |
| 27 Feb 2024 | 0.5448 | 0.5496 | 0.5448 | 0.5496 | 0.2396 | - |
| 26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.2354 | - |
| 23 Feb 2024 | 0.5496 | 0.5496 | 0.5496 | 0.5496 | 0.2396 | - |
| 22 Feb 2024 | 0.5689 | 0.5689 | 0.5689 | 0.5689 | 0.2480 | - |
| 21 Feb 2024 | 0.5496 | 0.5496 | 0.5448 | 0.5496 | 0.2396 | - |
| 20 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.2354 | - |
| 19 Feb 2024 | 0.5304 | 0.5352 | 0.5304 | 0.5352 | 0.2333 | - |
| 16 Feb 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.1891 | - |
| 15 Feb 2024 | 0.5352 | 0.5352 | 0.5352 | 0.5352 | 0.2333 | - |
| 14 Feb 2024 | 0.5304 | 0.5352 | 0.5304 | 0.5304 | 0.2312 | - |
| 13 Feb 2024 | 0.5448 | 0.5496 | 0.5448 | 0.5496 | 0.2396 | - |
| 12 Feb 2024 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 0.2375 | - |
| 09 Feb 2024 | 0.5352 | 0.5400 | 0.5352 | 0.5400 | 0.2354 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.