SET · NDR-R · stock

N.D. Rubber Public Company Limited (NDR-R) stock price history

Every SET trading session of N.D. Rubber Public Company Limited from Apr 17, 2017 to Sep 28, 2026: 2,302 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.

Get NDR-R data, free keyYear by year table

NDR-R adjusted close, 2017 to 2026

NDR-RN.D. Rubber Public Company Limited
THB 1.96+60.8% over one year
20182020202220242026
THB 3.68
All time high, 2017
THB 1.97
52 week high, THB 1.10 low
2,302
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

NDR-R key facts

  • N.D. Rubber Public Company Limited (NDR-R) closed at THB 1.96 on Sep 28, 2026 on SET.
  • NDR-R's all time high close is THB 3.68, set on Apr 18, 2017; its all time low close is THB 0.7603 on Apr 30, 2020.
  • NDR-R's 52 week range is THB 1.10 to THB 1.97.
  • NDR-R returned +60.8% over the year to Sep 28, 2026 and -28.0% over five years.
  • Since Apr 17, 2017 NDR-R returned -46%, -6.3% a year compounded.
  • NDR-R's deepest drawdown was -79.3% from Apr 18, 2017 to Apr 30, 2020.
  • DataCedar holds 2,302 daily sessions of NDR-R history from Apr 17, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NDR-R price chart, 2017 to 2026

NDR-R adjusted close, Apr 17, 2017 to Sep 28, 2026THB 0.7603THB 1.72THB 2.68THB 3.6520182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NDR-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+35.4%
3 months+35.4%
6 months+35.4%
Year to date+59.5%
1 year+60.8%
3 years+27.5%
5 years-28.0%
10 yearsn/a
Since Apr 17, 2017-45.8%
Compound annual growth, 9.4 years-6.3%

NDR-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.68 on Apr 18, 2017
All time low close
THB 0.7603 on Apr 30, 2020
52 week high
THB 1.97 on Sep 9, 2026
52 week low
THB 1.10 on Oct 15, 2025
Deepest drawdown
-79.3% from Apr 18, 2017 to Apr 30, 2020, not yet recovered
Best single session
+65.7% on Nov 19, 2024
Worst single session
-44.8% on Apr 23, 2020
Volatility, 1 year annualised
34.4%
Sessions closing higher, 1 year
2%
Best calendar year
2021, +103%
Worst calendar year
2018, -41%

NDR-R 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. 2017 starts on Apr 17, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.23THB 1.97THB 1.23THB 1.96+59.5%12.1K186
2025THB 1.69THB 1.69THB 1.01THB 1.23-27.1%88.4K242
2024THB 1.54THB 2.77THB 1.53THB 1.69+9.7%1.4M243
2023THB 1.99THB 2.62THB 1.51THB 1.54-22.6%1.3M243
2022THB 2.56THB 3.56THB 1.91THB 1.99-22.4%15.5M241
2021THB 1.26THB 3.41THB 1.26THB 2.56+102.5%26.7M241
2020THB 1.38THB 1.53THB 0.7603THB 1.26-8.2%4.2M243
2019THB 1.95THB 1.98THB 1.38THB 1.38-29.5%1.6M244
2018THB 3.32THB 3.32THB 1.89THB 1.95-41.2%999.3K245
2017THB 3.61THB 3.70THB 3.32THB 3.32n/a1.1M174

NDR-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.96+35.4%
August 2026THB 1.450.0%
July 2026THB 1.450.0%
June 2026THB 1.450.0%
May 2026THB 1.450.0%
April 2026THB 1.450.0%
March 2026THB 1.45+2.3%
February 2026THB 1.42+15.2%
January 2026THB 1.230.0%
December 2025THB 1.230.0%
November 2025THB 1.230.0%
October 2025THB 1.23+0.8%

About the NDR-R data

Daily bars. 2,302 sessions from Apr 17, 2017 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 Apr 17, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NCL NCL International Logistics Public Company Limited
  • NCL-R NCL International Logistics Public Company Limited
  • NCP Nice Call Public Company Limited
  • NDR 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
  • NEP-R NEP Realty and Industry Public Company Limited

Common questions

NDR-R share price history

Start with any symbol.

Start free