SET · NDR · stock
N.D. Rubber Public Company Limited (NDR) stock price history
Every SET trading session of N.D. Rubber Public Company Limited from Jan 15, 2015 to Sep 28, 2026: 2,850 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDR adjusted close, 2015 to 2026
- THB 5.86
- All time high, 2015
- THB 2.38
- 52 week high, THB 1.00 low
- 2,850
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NDR key facts
- N.D. Rubber Public Company Limited (NDR) closed at THB 1.84 on Sep 28, 2026 on SET.
- NDR's all time high close is THB 5.86, set on Jan 21, 2015; its all time low close is THB 0.7354 on May 5, 2020.
- NDR's 52 week range is THB 1.00 to THB 2.38.
- NDR returned +50.8% over the year to Sep 28, 2026 and -32.5% over five years.
- Over ten years NDR returned -48%, -6.3% a year compounded.
- NDR's deepest drawdown was -87.4% from Jan 21, 2015 to May 5, 2020.
- DataCedar holds 2,850 daily sessions of NDR history from Jan 15, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDR price chart, 2015 to 2026
NDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -3.7% |
| 6 months | +42.6% |
| Year to date | +43.9% |
| 1 year | +50.8% |
| 3 years | +17.2% |
| 5 years | -32.5% |
| 10 years | -47.8% |
| Since Jan 15, 2015 | -60.2% |
| Compound annual growth, 11.7 years | -7.6% |
NDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.86 on Jan 21, 2015
- All time low close
- THB 0.7354 on May 5, 2020
- 52 week high
- THB 2.38 on May 27, 2026
- 52 week low
- THB 1.00 on Mar 27, 2026
- Deepest drawdown
- -87.4% from Jan 21, 2015 to May 5, 2020, not yet recovered
- Best single session
- +30.5% on Mar 15, 2024
- Worst single session
- -26.9% on Nov 6, 2024
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +96%
- Worst calendar year
- 2019, -45%
NDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 15, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.28 | THB 2.38 | THB 1.00 | THB 1.84 | +43.9% | 47.9M | 186 |
| 2025 | THB 1.79 | THB 1.79 | THB 0.9762 | THB 1.28 | -28.4% | 16.2M | 242 |
| 2024 | THB 1.15 | THB 3.90 | THB 1.11 | THB 1.79 | +57.7% | 427.9M | 243 |
| 2023 | THB 2.00 | THB 2.66 | THB 1.02 | THB 1.13 | -42.8% | 96.2M | 243 |
| 2022 | THB 2.58 | THB 3.62 | THB 1.92 | THB 1.98 | -23.1% | 483.1M | 241 |
| 2021 | THB 1.26 | THB 3.47 | THB 1.23 | THB 2.58 | +95.6% | 762.4M | 241 |
| 2020 | THB 0.9261 | THB 1.57 | THB 0.6718 | THB 1.32 | +34.3% | 147.6M | 243 |
| 2019 | THB 1.78 | THB 2.05 | THB 0.8625 | THB 0.9805 | -44.9% | 84.5M | 244 |
| 2018 | THB 3.23 | THB 3.42 | THB 1.74 | THB 1.78 | -44.5% | 45.6M | 245 |
| 2017 | THB 3.58 | THB 3.82 | THB 3.05 | THB 3.21 | -10.3% | 228.1M | 242 |
| 2016 | THB 3.34 | THB 4.26 | THB 2.28 | THB 3.58 | +5.1% | 674.2M | 244 |
| 2015 | THB 4.12 | THB 6.52 | THB 2.77 | THB 3.41 | n/a | 5.6B | 236 |
NDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.84 | -5.2% |
| August 2026 | THB 1.94 | +9.6% |
| July 2026 | THB 1.77 | -5.3% |
| June 2026 | THB 1.87 | -13.4% |
| May 2026 | THB 2.16 | +74.2% |
| April 2026 | THB 1.24 | +6.0% |
| March 2026 | THB 1.17 | -18.5% |
| February 2026 | THB 1.43 | +5.0% |
| January 2026 | THB 1.37 | +6.9% |
| December 2025 | THB 1.28 | +5.6% |
| November 2025 | THB 1.21 | +7.8% |
| October 2025 | THB 1.12 | -6.5% |
About the NDR data
Daily bars. 2,850 sessions from Jan 15, 2015 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NCH-R N.C. Housing Public Company Limited
- NCL NCL International Logistics Public Company Limited
- NCL-R NCL International Logistics Public Company Limited
- NCP Nice Call Public Company Limited
- NDR-R N.D. Rubber Public Company Limited
- NEO Neo Corporate Public Company Limited
- NEO-R Neo Corporate Public Company Limited
- NEP NEP Realty and Industry Public Company Limited
Common questions
NDR share price history
