Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Ngern Tid Lor Public Company Limited (TIDLOR.BK)

Compare
14.60
-0.70
(-4.58%)
At close: 4:39:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202515.1015.2014.2014.6014.6019,124,500
Mar 11, 202515.0015.6014.6015.3015.3022,905,400
Mar 10, 202516.3016.4015.3015.3015.3017,680,300
Mar 7, 202517.2017.2016.4016.6016.6022,559,100
Mar 6, 202517.5017.8017.2017.4017.409,499,300
Mar 5, 202517.2017.5017.0017.4017.406,972,400
Mar 4, 202517.1017.3016.6017.0017.007,721,600
Mar 3, 202517.4017.7017.1017.1017.106,945,700
Feb 28, 202517.1017.6016.9017.3017.3015,763,900
Feb 27, 202518.6018.6017.4017.4017.4020,547,900
Feb 26, 202518.1018.7018.1018.6018.6022,990,800
Feb 25, 202518.2018.2017.8017.9017.906,042,600
Feb 24, 202518.6018.6017.9018.2018.207,785,200
Feb 21, 202518.3018.6018.0018.6018.609,441,700
Feb 20, 202518.3018.5018.0018.4018.4012,517,200
Feb 19, 202517.8018.3017.7018.2018.2018,654,400
Feb 18, 202518.2018.2017.8018.0018.0010,297,300
Feb 17, 202517.1018.3017.0018.3018.3022,747,200
Feb 14, 202517.0017.2016.8017.1017.109,223,000
Feb 13, 202517.6017.6016.9017.1017.108,800,300
Feb 11, 202516.8017.6016.8017.6017.6014,984,100
Feb 10, 202517.3017.4016.5016.8016.8017,144,300
Feb 7, 202517.1017.4016.8017.4017.4014,314,600
Feb 6, 202517.6017.6016.9017.3017.3015,329,500
Feb 5, 202517.4017.8017.2017.3017.3020,720,900
Feb 4, 202516.9017.4016.9017.3017.3013,137,400
Feb 3, 202516.4017.0016.1016.9016.908,930,100
Jan 31, 202517.2017.2016.5016.6016.6015,595,800
Jan 30, 202517.4017.5017.1017.3017.307,775,800
Jan 29, 202517.4017.6017.1017.4017.408,011,000
Jan 28, 202516.8017.6016.8017.4017.4011,201,400
Jan 27, 202516.7017.2016.6017.0017.0010,458,200
Jan 24, 202516.6016.8016.4016.8016.806,155,100
Jan 23, 202516.7016.9016.4016.5016.507,374,300
Jan 22, 202516.5017.1016.4016.7016.7015,286,600
Jan 21, 202515.6016.7015.6016.5016.5020,243,400
Jan 20, 202515.2015.6015.2015.4015.404,616,900
Jan 17, 202515.3015.7015.2015.2015.205,006,400
Jan 16, 202516.0016.1015.3015.7015.7010,487,300
Jan 15, 202515.2015.6014.8015.5015.5012,690,400
Jan 14, 202515.2015.5015.0015.1015.105,827,200
Jan 13, 202515.6015.6015.1015.3015.3012,498,200
Jan 10, 202515.9016.1015.7015.9015.906,867,800
Jan 9, 202516.2016.3015.6015.8015.8014,344,200
Jan 8, 202516.5016.6016.2016.3016.305,005,700
Jan 7, 202516.3016.6016.1016.5016.508,832,400
Jan 6, 202516.6016.8016.2016.3016.3012,570,500
Jan 3, 2025 0.44 Dividend
Jan 3, 202516.4016.9016.4016.8016.8011,127,000
Jan 2, 202517.1017.1016.6016.9016.4615,065,400
Dec 30, 202416.8017.1016.5017.0016.5632,799,800
Dec 27, 202416.7017.0016.5016.8016.365,898,700
Dec 26, 202417.0017.0016.4016.5016.076,087,900
Dec 25, 202416.8017.0016.5016.9016.4613,115,900
Dec 24, 202415.9016.9015.9016.7016.2721,834,900
Dec 23, 202415.7016.4015.6016.1015.6824,018,700
Dec 20, 202415.6016.0014.8015.3014.9037,981,000
Dec 19, 202415.7015.7014.6015.0014.6144,189,100
Dec 18, 202416.1016.4015.7016.0015.5914,716,200
Dec 17, 202416.4016.5015.9016.0015.5926,577,100
Dec 16, 202416.8016.9016.4016.5016.076,876,600
Dec 13, 202416.8016.9016.6016.8016.369,062,100
Dec 12, 202417.0017.1016.6016.9016.4614,715,900
Dec 11, 202417.3017.5017.1017.3016.857,747,800
Dec 9, 202417.5017.6017.2017.2016.757,956,500
Dec 6, 202417.5017.7017.3017.4016.956,198,400
Dec 4, 202417.8017.9017.5017.5017.056,034,800
Dec 3, 202417.7018.1017.5017.8017.3410,020,900
Dec 2, 202417.9018.0017.6017.8017.346,972,600
Nov 29, 202417.5017.9017.5017.8017.346,137,000
Nov 28, 202417.8017.8017.4017.6017.148,536,300
Nov 27, 202417.3017.7017.3017.7017.249,339,400
Nov 26, 202417.7017.8017.4017.4016.954,599,600
Nov 25, 202417.6018.0017.4017.6017.1411,814,000
Nov 22, 202417.0018.0016.8017.5017.0525,638,700
Nov 21, 202417.0017.1016.3016.7016.2725,705,000
Nov 20, 202418.0018.0017.1017.2016.7519,610,700
Nov 19, 202417.9018.0017.7017.9017.4411,330,900
Nov 18, 202417.6017.8017.5017.7017.249,228,300
Nov 15, 202417.8018.1017.3017.6017.1420,189,900
Nov 14, 202417.6018.1017.5017.7017.2425,927,800
Nov 13, 202416.6017.8016.5017.4016.9547,382,900
Nov 12, 202415.8016.0015.7015.9015.499,170,000
Nov 11, 202415.9015.9015.5015.8015.3913,361,700
Nov 8, 202416.1016.5015.8015.9015.4917,855,100
Nov 7, 202416.0016.1015.4015.7015.2926,254,900
Nov 6, 202416.8017.0015.8015.9015.4937,774,900
Nov 5, 202416.9017.2016.8017.1016.6611,139,700
Nov 4, 202417.4017.4016.8016.8016.366,394,500
Nov 1, 202417.5017.7017.1017.3016.859,560,100
Oct 31, 202417.5017.8017.5017.7017.247,758,700
Oct 30, 202417.5017.6017.2017.3016.858,939,100
Oct 29, 202417.8017.8017.5017.6017.144,343,200
Oct 28, 202417.3017.8017.1017.6017.1416,040,900
Oct 25, 202417.7017.7017.1017.2016.7521,460,100
Oct 24, 202417.9018.0017.5017.6017.146,325,100
Oct 22, 202418.3018.3017.9017.9017.4411,047,300
Oct 21, 202418.7018.8018.2018.4017.9212,408,300
Oct 18, 202419.2019.7018.6018.7018.2239,799,900
Oct 17, 202419.1019.5018.8019.4018.9035,165,100
Oct 16, 202417.9019.1017.9018.9018.4136,682,800
Oct 15, 202418.3018.4017.9018.0017.5313,838,000
Oct 11, 202418.1018.6018.1018.1017.6320,706,200
Oct 10, 202417.7018.1017.6017.9017.4415,462,500
Oct 9, 202417.8018.0017.7017.7017.245,901,000
Oct 8, 202417.7018.0017.6017.9017.446,861,900
Oct 7, 202417.4017.4017.4017.4016.95-
Oct 4, 202417.5017.6017.3017.4016.9511,338,100
Oct 3, 202417.9017.9017.4017.6017.1414,613,700
Oct 2, 202418.3018.3017.8018.1017.6313,382,600
Oct 1, 202418.4018.6018.3018.3017.837,104,100
Sep 30, 202418.3018.6018.2018.4017.927,240,900
Sep 27, 202418.5018.7018.2018.3017.838,729,400
Sep 26, 202418.8018.8018.4018.5018.0210,156,200
Sep 25, 202418.6018.8018.3018.7018.2220,142,200
Sep 24, 202418.7018.7018.1018.5018.0216,176,000
Sep 23, 202419.1019.2018.3018.5018.0220,596,800
Sep 20, 202419.2019.4018.9018.9018.4115,836,700
Sep 19, 202419.3019.4018.8019.1018.6040,684,900
Sep 18, 202418.5018.8018.4018.7018.2215,995,800
Sep 17, 202418.7018.8018.3018.5018.0225,258,700
Sep 16, 202418.1019.0018.0018.9018.4136,624,100
Sep 13, 202418.0018.4017.9018.0017.5317,287,900
Sep 12, 202418.0018.1017.6017.8017.3422,497,000
Sep 11, 202418.0018.0017.2017.8017.3426,981,800
Sep 10, 202418.3018.3017.9018.1017.6318,132,200
Sep 9, 202418.9018.9018.9018.9018.41-
Sep 6, 202417.7018.9017.6018.9018.4140,257,200
Sep 5, 202416.9017.7016.8017.7017.2432,236,100
Sep 4, 202416.0016.7016.0016.5016.0711,574,500
Sep 3, 202415.9016.2015.9016.2015.7818,962,300
Sep 2, 202416.3016.3015.8015.9015.4912,647,700
Aug 30, 202416.5016.7016.2016.5016.0713,828,400
Aug 29, 202416.4016.7016.2016.4015.9710,520,500
Aug 28, 202416.7016.8016.4016.5016.0710,466,500
Aug 27, 202416.5016.7016.4016.7016.2713,367,900
Aug 26, 202416.3016.7016.0016.7016.2730,653,200
Aug 23, 202415.3016.5015.2016.3015.8857,528,900
Aug 22, 202414.9015.2014.7015.1014.7118,534,000
Aug 21, 202414.3015.5014.2015.1014.7138,197,200
Aug 20, 202414.3014.5014.2014.2013.8318,117,700
Aug 19, 202413.8013.8013.8013.8013.44-
Aug 16, 202413.5014.2013.4013.8013.4441,552,000
Aug 15, 202413.6013.6013.0013.4013.0520,538,400
Aug 14, 202413.6014.0013.1013.5013.1540,642,900
Aug 13, 202413.7013.7012.5013.6013.2559,006,200
Aug 9, 202414.5014.7013.0013.8013.4492,927,800
Aug 8, 202415.3015.8015.2015.7015.299,869,600
Aug 7, 202415.1015.3015.0015.2014.8110,696,600
Aug 6, 202415.2015.4014.7014.8014.4211,073,200
Aug 5, 202415.3015.5014.9015.1014.7113,858,400
Aug 2, 202415.9016.1015.6015.6015.2010,546,000
Aug 1, 202415.7016.3015.7015.9015.4919,643,400
Jul 31, 202415.6016.0015.5015.6015.209,679,300
Jul 30, 202415.9015.9015.9015.9015.49-
Jul 26, 202416.0016.2015.8015.9015.4910,680,600
Jul 25, 202415.8016.2015.5015.9015.4921,551,700
Jul 24, 202416.3016.5016.1016.3015.8813,747,500
Jul 23, 202417.4017.5016.0016.3015.8819,144,900
Jul 19, 202417.7017.7017.2017.3016.856,834,700
Jul 18, 202417.6017.8017.4017.8017.346,308,900
Jul 17, 202417.7017.8017.5017.6017.147,052,500
Jul 16, 202417.5017.9017.3017.7017.2413,016,100
Jul 15, 202417.6017.6017.6017.6017.14-
Jul 12, 202417.3017.9017.3017.6017.1425,919,200
Jul 11, 202418.0018.1017.0017.3016.8536,876,800
Jul 10, 202418.3018.4018.0018.1017.637,057,000
Jul 9, 202418.3018.5018.2018.4017.924,743,700
Jul 8, 202418.4018.4018.1018.4017.928,340,600
Jul 5, 202418.2018.5018.0018.5018.025,993,300
Jul 4, 202418.2018.4018.0018.1017.634,497,600
Jul 3, 202418.2018.3017.9018.1017.633,027,000
Jul 2, 202418.4018.5018.1018.1017.633,429,400
Jul 1, 202418.4018.7018.2018.4017.924,026,000
Jun 28, 202418.8019.0018.1018.5018.0235,283,600
Jun 27, 202419.3019.3018.5018.7018.226,203,400
Jun 26, 202418.9018.9018.9018.9018.41-
Jun 25, 202418.8019.1018.7018.9018.418,721,300
Jun 24, 202418.7018.7018.7018.7018.22-
Jun 21, 202418.3019.0018.3018.7018.229,594,800
Jun 20, 202418.6018.6018.3018.4017.928,872,700
Jun 19, 202418.7018.7018.0018.7018.2214,291,700
Jun 18, 202418.7018.7018.7018.7018.22-
Jun 17, 202418.3018.9018.2018.7018.2216,132,200
Jun 14, 202418.8018.9018.3018.3017.8316,446,400
Jun 13, 202419.0019.1018.6019.0018.5115,649,500
Jun 12, 202419.4019.4018.8018.9018.4117,472,500
Jun 11, 202419.4019.6019.2019.5018.9911,781,500
Jun 10, 202419.7019.8019.4019.4018.907,800,700
Jun 7, 202419.8020.0019.5019.9019.3811,709,900
Jun 6, 202420.0020.2019.7019.8019.299,462,000
Jun 5, 202419.6020.2019.6019.9019.3814,440,700
Jun 4, 202420.0020.0019.5019.5018.9911,104,900
May 31, 202420.1020.1019.6019.9019.388,574,800
May 30, 202419.9020.0019.7020.0019.489,543,300
May 29, 202420.2020.2019.9020.0019.487,010,000
May 28, 202420.2020.4020.1020.3019.777,327,600
May 27, 202420.2020.3020.0020.2019.6810,910,300
May 24, 202420.1020.3020.0020.2019.684,798,400
May 23, 202420.2020.4020.1020.2019.689,596,500
May 21, 202420.7020.7020.2020.3019.7714,521,600
May 20, 202421.0021.1020.6020.7020.1610,030,800
May 17, 202420.8021.1020.8020.9020.369,538,400
May 16, 202421.0021.0021.0021.0020.46-
May 15, 202421.2021.3020.8021.0020.468,806,400
May 14, 202421.6021.6021.0021.1020.558,284,000
May 13, 202421.5021.7021.2021.5020.947,567,700
May 10, 202421.4021.6021.3021.5020.944,120,300
May 9, 202421.4021.6021.3021.3020.757,800,300
May 8, 202422.1022.1021.4021.4020.8527,035,900
May 7, 202421.5021.5021.5021.5020.94-
May 3, 202421.0021.5020.9021.5020.9419,059,200
May 2, 202420.9020.9020.9020.9020.36-
Apr 30, 202420.8021.0020.6020.9020.369,505,200
Apr 29, 202420.9021.0020.6020.8020.269,238,100
Apr 26, 202420.8021.1020.6020.9020.3610,931,700
Apr 25, 202420.7020.9020.5020.8020.2611,109,900
Apr 24, 2024 0.27 Dividend
Apr 24, 202420.8021.2020.7020.7020.1620,632,800
Apr 24, 2024 28:27 Stock Splits
Apr 23, 202420.2520.7320.0620.6419.8423,081,748
Apr 22, 202419.9620.3519.7720.2519.4712,135,199
Apr 19, 202419.6719.9619.5819.6718.9111,995,822
Apr 18, 202419.9620.2519.6720.0619.2813,434,711
Apr 17, 202420.2520.3519.5819.8619.1027,411,999
Apr 11, 202421.2121.2120.5420.6419.8428,250,133
Apr 10, 202421.6021.7021.2121.3120.4913,698,948
Apr 9, 202421.0221.4121.0221.4120.589,621,111
Apr 5, 202420.9221.0220.7320.9220.126,104,829
Apr 4, 202421.2121.2120.8321.0220.2111,202,903
Apr 3, 202421.4121.5021.1221.2120.398,488,459
Apr 2, 202421.6021.6021.3121.5020.676,694,074
Apr 1, 202421.6021.7921.4121.7020.865,149,407
Mar 29, 202421.6021.8921.5021.6020.777,113,762
Mar 28, 202421.6021.6021.6021.6020.77-
Mar 27, 202421.5021.6021.4121.6020.773,941,362
Mar 26, 202421.3121.5021.1221.4120.586,139,155
Mar 25, 202421.6021.8921.2121.3120.499,152,162
Mar 22, 202421.8921.8921.8921.8921.04-
Mar 21, 202422.1822.4721.7921.8921.0418,661,377
Mar 20, 202421.6021.8921.5021.7020.866,999,585
Mar 19, 202421.4121.7021.3121.5020.674,583,081
Mar 18, 202421.6021.6021.3121.6020.774,437,688
Mar 15, 202421.6021.6021.6021.6020.77-
Mar 14, 202421.4121.7921.4121.6020.774,718,622
Mar 13, 202421.5021.7021.4121.4120.584,067,570
Mar 12, 202421.5021.5021.5021.5020.67-

Related Tickers

AEONTS.BK AEON Thana Sinsap (Thailand) Public Company Limited
103.50
-1.90%
 
SAWAD.BK Srisawad Corporation Public Company Limited
30.75
-6.11%
 
MTC.BK Muangthai Capital Public Company Limited
44.00
-3.30%
 
6069.HK SY Holdings Group Limited
9.440
+11.72%
 
BFF.MI BFF Bank S.p.A.
8.17
+1.36%
 
MA Mastercard Incorporated
524.64
-0.22%
 
V Visa Inc.
332.84
+0.21%