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
8,195.43 +15.75 (+0.19%) Bitcoin USD
60,837.00 -1,137.43 (-1.84%) CMC Crypto 200
1,274.54 -9.29 (-0.72%)
Ngern Tid Lor Public Company Limited (TIDLOR.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.80 | 19.00 | 18.10 | 18.50 | 18.50 | 35,286,203 |
| 27 Jun 2024 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | 6,203,400 |
| 26 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 25 Jun 2024 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | 8,721,300 |
| 24 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 21 Jun 2024 | 18.30 | 19.00 | 18.30 | 18.70 | 18.70 | 9,594,800 |
| 20 Jun 2024 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | 8,872,700 |
| 19 Jun 2024 | 18.70 | 18.70 | 18.00 | 18.70 | 18.70 | 14,291,700 |
| 18 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 Jun 2024 | 18.30 | 18.90 | 18.20 | 18.70 | 18.70 | 16,132,200 |
| 14 Jun 2024 | 18.80 | 18.90 | 18.30 | 18.30 | 18.30 | 16,446,400 |
| 13 Jun 2024 | 19.00 | 19.10 | 18.60 | 19.00 | 19.00 | 15,649,500 |
| 12 Jun 2024 | 19.40 | 19.40 | 18.80 | 18.90 | 18.90 | 17,472,500 |
| 11 Jun 2024 | 19.40 | 19.60 | 19.20 | 19.50 | 19.50 | 11,781,500 |
| 10 Jun 2024 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | 7,800,700 |
| 07 Jun 2024 | 19.80 | 20.00 | 19.50 | 19.90 | 19.90 | 11,709,900 |
| 06 Jun 2024 | 20.00 | 20.20 | 19.70 | 19.80 | 19.80 | 9,462,000 |
| 05 Jun 2024 | 19.60 | 20.20 | 19.60 | 19.90 | 19.90 | 14,440,700 |
| 04 Jun 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 11,104,900 |
| 31 May 2024 | 20.10 | 20.10 | 19.60 | 19.90 | 19.90 | 8,574,800 |
| 30 May 2024 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 9,543,300 |
| 29 May 2024 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | 7,010,000 |
| 28 May 2024 | 20.20 | 20.40 | 20.10 | 20.30 | 20.30 | 7,327,600 |
| 27 May 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 10,910,300 |
| 24 May 2024 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 4,798,400 |
| 23 May 2024 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | 9,596,500 |
| 21 May 2024 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | 14,521,600 |
| 20 May 2024 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | 10,030,800 |
| 17 May 2024 | 20.80 | 21.10 | 20.80 | 20.90 | 20.90 | 9,538,400 |
| 16 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 May 2024 | 21.20 | 21.30 | 20.80 | 21.00 | 21.00 | 8,806,400 |
| 14 May 2024 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | 8,284,000 |
| 13 May 2024 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 7,567,700 |
| 10 May 2024 | 21.40 | 21.60 | 21.30 | 21.50 | 21.50 | 4,120,300 |
| 09 May 2024 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | 7,800,300 |
| 08 May 2024 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | 27,035,900 |
| 07 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 May 2024 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 19,059,200 |
| 02 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 30 Apr 2024 | 20.80 | 21.00 | 20.60 | 20.90 | 20.90 | 9,505,200 |
| 29 Apr 2024 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | 9,238,100 |
| 26 Apr 2024 | 20.80 | 21.10 | 20.60 | 20.90 | 20.90 | 10,931,700 |
| 25 Apr 2024 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | 11,109,900 |
| 24 Apr 2024 | 20.80 | 21.20 | 20.70 | 20.70 | 20.70 | 20,632,800 |
| 24 Apr 2024 | 0.2698 Dividend | |||||
| 24 Apr 2024 | 28:27 Stock split | |||||
| 23 Apr 2024 | 20.25 | 20.73 | 20.06 | 20.64 | 20.37 | 23,081,748 |
| 22 Apr 2024 | 19.96 | 20.35 | 19.77 | 20.25 | 19.99 | 12,135,199 |
| 19 Apr 2024 | 19.67 | 19.96 | 19.58 | 19.67 | 19.41 | 11,995,822 |
| 18 Apr 2024 | 19.96 | 20.25 | 19.67 | 20.06 | 19.79 | 13,434,711 |
| 17 Apr 2024 | 20.25 | 20.35 | 19.58 | 19.86 | 19.60 | 27,411,999 |
| 11 Apr 2024 | 21.21 | 21.21 | 20.54 | 20.64 | 20.37 | 28,250,133 |
| 10 Apr 2024 | 21.60 | 21.70 | 21.21 | 21.31 | 21.03 | 13,698,948 |
| 09 Apr 2024 | 21.02 | 21.41 | 21.02 | 21.41 | 21.13 | 9,621,111 |
| 05 Apr 2024 | 20.92 | 21.02 | 20.73 | 20.92 | 20.65 | 6,104,829 |
| 04 Apr 2024 | 21.21 | 21.21 | 20.83 | 21.02 | 20.75 | 11,202,903 |
| 03 Apr 2024 | 21.41 | 21.50 | 21.12 | 21.21 | 20.94 | 8,488,459 |
| 02 Apr 2024 | 21.60 | 21.60 | 21.31 | 21.50 | 21.22 | 6,694,074 |
| 01 Apr 2024 | 21.60 | 21.79 | 21.41 | 21.70 | 21.41 | 5,149,407 |
| 29 Mar 2024 | 21.60 | 21.89 | 21.50 | 21.60 | 21.32 | 7,113,762 |
| 28 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | - |
| 27 Mar 2024 | 21.50 | 21.60 | 21.41 | 21.60 | 21.32 | 3,941,362 |
| 26 Mar 2024 | 21.31 | 21.50 | 21.12 | 21.41 | 21.13 | 6,139,155 |
| 25 Mar 2024 | 21.60 | 21.89 | 21.21 | 21.31 | 21.03 | 9,152,162 |
| 22 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.60 | - |
| 21 Mar 2024 | 22.18 | 22.47 | 21.79 | 21.89 | 21.60 | 18,661,377 |
| 20 Mar 2024 | 21.60 | 21.89 | 21.50 | 21.70 | 21.41 | 6,999,585 |
| 19 Mar 2024 | 21.41 | 21.70 | 21.31 | 21.50 | 21.22 | 4,583,081 |
| 18 Mar 2024 | 21.60 | 21.60 | 21.31 | 21.60 | 21.32 | 4,437,688 |
| 15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | - |
| 14 Mar 2024 | 21.41 | 21.79 | 21.41 | 21.60 | 21.32 | 4,718,622 |
| 13 Mar 2024 | 21.50 | 21.70 | 21.41 | 21.41 | 21.13 | 4,067,570 |
| 12 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.22 | - |
| 11 Mar 2024 | 21.50 | 21.60 | 21.31 | 21.50 | 21.22 | 7,106,503 |
| 08 Mar 2024 | 21.02 | 21.70 | 21.02 | 21.50 | 21.22 | 19,463,318 |
| 07 Mar 2024 | 21.02 | 21.12 | 20.64 | 20.73 | 20.46 | 13,352,474 |
| 06 Mar 2024 | 21.21 | 21.41 | 20.83 | 21.02 | 20.75 | 16,728,029 |
| 05 Mar 2024 | 21.12 | 21.60 | 20.83 | 21.31 | 21.03 | 9,928,177 |
| 04 Mar 2024 | 21.41 | 21.50 | 21.12 | 21.12 | 20.84 | 7,293,481 |
| 01 Mar 2024 | 21.70 | 21.89 | 21.31 | 21.41 | 21.13 | 6,713,362 |
| 29 Feb 2024 | 21.89 | 21.89 | 21.12 | 21.70 | 21.41 | 34,891,837 |
| 28 Feb 2024 | 22.27 | 22.37 | 21.99 | 22.27 | 21.98 | 10,726,903 |
| 27 Feb 2024 | 21.99 | 22.56 | 21.99 | 22.47 | 22.17 | 15,963,007 |
| 23 Feb 2024 | 22.37 | 22.37 | 22.08 | 22.08 | 21.79 | 15,667,244 |
| 22 Feb 2024 | 22.47 | 22.56 | 22.18 | 22.37 | 22.08 | 13,871,925 |
| 21 Feb 2024 | 21.99 | 22.56 | 21.70 | 22.37 | 22.08 | 24,786,222 |
| 20 Feb 2024 | 21.70 | 21.70 | 21.31 | 21.60 | 21.32 | 6,976,251 |
| 19 Feb 2024 | 21.70 | 21.89 | 21.60 | 21.70 | 21.41 | 1,946,725 |
| 16 Feb 2024 | 21.89 | 21.99 | 21.70 | 21.70 | 21.41 | 4,501,674 |
| 15 Feb 2024 | 21.70 | 21.99 | 21.60 | 21.79 | 21.51 | 8,399,792 |
| 14 Feb 2024 | 21.89 | 21.89 | 21.41 | 21.70 | 21.41 | 17,714,562 |
| 13 Feb 2024 | 22.27 | 22.37 | 22.08 | 22.18 | 21.89 | 6,087,096 |
| 12 Feb 2024 | 21.70 | 22.27 | 21.70 | 22.18 | 21.89 | 6,699,155 |
| 09 Feb 2024 | 22.08 | 22.08 | 21.79 | 21.89 | 21.60 | 5,412,296 |
| 08 Feb 2024 | 21.89 | 22.27 | 21.79 | 22.08 | 21.79 | 11,496,177 |
| 07 Feb 2024 | 21.60 | 21.99 | 21.31 | 21.89 | 21.60 | 17,307,422 |
| 06 Feb 2024 | 21.21 | 21.89 | 21.21 | 21.50 | 21.22 | 12,181,762 |
| 05 Feb 2024 | 21.31 | 21.60 | 21.21 | 21.31 | 21.03 | 12,347,792 |
| 02 Feb 2024 | 21.12 | 21.89 | 21.02 | 21.50 | 21.22 | 17,136,933 |
| 01 Feb 2024 | 20.92 | 21.21 | 20.73 | 20.83 | 20.56 | 5,791,333 |
| *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.