UK markets close in 3 hours 10 minutes

Thai Nippon Rubber Industry Public Co., Ltd. (TNR.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
10.600.00 (0.00%)
At close: 04:25PM ICT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202410.6010.7010.5010.6010.6026,200
10 Jun 202411.0011.1010.6010.6010.6020,600
07 Jun 202411.0011.0010.8011.0011.0048,400
06 Jun 202411.2011.2010.8011.0011.0016,700
05 Jun 202410.9011.2010.9011.1011.1012,000
04 Jun 202411.1011.2010.8011.2011.2055,700
31 May 202411.2011.2011.2011.2011.201,000
30 May 202411.4011.4011.0011.2011.2073,300
29 May 202411.4011.4011.1011.3011.3054,700
28 May 202411.3011.3011.0011.1011.1072,000
27 May 202411.5011.5011.1011.1011.105,800
24 May 202411.5011.5011.3011.3011.3099,400
23 May 202411.1011.4010.9011.2011.201,000
21 May 202411.3011.5011.1011.1011.10140,300
20 May 202410.7010.7010.7010.7010.70-
17 May 202410.8010.8010.6010.7010.706,900
16 May 202410.5010.5010.5010.5010.50-
15 May 202410.5010.5010.5010.5010.50-
14 May 202410.7010.7010.5010.5010.507,100
13 May 202411.0011.0010.5010.6010.6041,700
10 May 202410.5010.7010.5010.6010.60144,500
09 May 20249.9510.109.9510.1010.1063,200
08 May 20249.7010.009.709.959.9524,500
07 May 20249.659.659.659.659.65-
03 May 20249.659.659.659.659.652,200
02 May 20249.809.809.609.609.604,200
30 Apr 20249.309.709.309.559.5514,800
29 Apr 20249.309.309.309.309.30191,200
26 Apr 20249.159.259.159.259.2554,600
25 Apr 20249.109.159.109.109.1029,900
24 Apr 20249.159.159.109.109.10400
23 Apr 20249.009.009.009.009.0022,000
22 Apr 20249.009.109.009.109.1027,500
19 Apr 20249.109.259.059.259.253,200
18 Apr 20249.309.309.309.309.30-
17 Apr 20249.309.309.259.309.301,500
11 Apr 20249.259.309.209.309.302,400
10 Apr 20249.309.309.309.309.30-
09 Apr 20249.309.309.309.309.30500
05 Apr 20249.359.359.159.309.303,000
04 Apr 20249.209.359.109.359.359,600
03 Apr 20249.259.359.209.209.201,900
02 Apr 20249.309.409.259.259.2527,700
01 Apr 20249.309.309.309.309.3012,500
29 Mar 20249.259.309.259.309.3021,800
28 Mar 20249.159.159.159.159.15-
27 Mar 20249.059.159.059.159.1539,400
26 Mar 20249.009.059.009.059.0530,900
25 Mar 20248.909.008.909.009.007,000
22 Mar 20249.059.059.059.059.05-
21 Mar 20248.859.058.759.059.056,800
20 Mar 20248.959.008.908.958.959,600
19 Mar 20249.059.158.958.958.952,900
18 Mar 20249.009.109.009.059.0510,000
18 Mar 20240.25 Dividend
15 Mar 20249.209.209.209.208.95-
14 Mar 20249.209.209.159.208.9512,000
13 Mar 20249.059.309.009.309.0510,800
12 Mar 20249.359.359.359.359.10-
11 Mar 20249.359.359.309.359.10400
08 Mar 20249.059.359.059.359.105,000
07 Mar 20249.209.209.009.158.901,900
06 Mar 20249.409.409.009.008.7646,900
05 Mar 20249.209.409.009.409.1431,000
04 Mar 20249.409.409.259.259.003,800
01 Mar 20249.409.459.409.409.1427,300
29 Feb 20249.259.259.159.259.002,100
28 Feb 20249.159.259.109.259.0055,100
27 Feb 20249.059.259.059.259.007,600
23 Feb 20249.209.209.209.208.95-
22 Feb 20249.059.209.059.208.9515,900
21 Feb 20249.109.109.059.108.852,000
20 Feb 20249.109.159.109.108.854,600
19 Feb 20249.009.159.009.158.904,600
16 Feb 20249.309.309.009.108.8557,500
15 Feb 20249.159.259.159.259.005,600
14 Feb 20249.459.559.109.509.2420,300
13 Feb 20249.509.509.409.509.246,500
12 Feb 20249.209.509.109.459.196,500
09 Feb 20249.109.259.109.259.001,700
08 Feb 20249.259.309.259.259.002,200
07 Feb 20249.259.259.259.259.006,300
06 Feb 20249.309.309.209.259.002,200
05 Feb 20249.159.309.159.208.958,000
02 Feb 20249.409.409.259.309.0511,600
01 Feb 20249.259.359.209.359.1020,800
31 Jan 20249.409.409.409.409.14200
30 Jan 20249.409.409.409.409.14-
29 Jan 20249.309.409.309.409.142,500
26 Jan 20249.259.259.109.259.0035,000
25 Jan 20249.359.559.359.559.293,500
24 Jan 20249.609.609.459.459.193,000
23 Jan 20249.359.609.359.609.344,200
22 Jan 20249.559.609.559.609.343,500
19 Jan 20249.609.609.359.609.3426,000
18 Jan 20249.709.709.409.609.3417,300
17 Jan 20249.609.659.509.659.3928,600
16 Jan 20249.559.559.459.559.2910,500
15 Jan 20249.609.709.559.559.2964,100
12 Jan 20249.759.759.609.609.3418,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...