NEP Realty and Industry Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.440	0.450	0.440	0.450	0.450	144,000
2022-02-03	0.450	0.450	0.440	0.440	0.440	1,307,200
2022-02-02	0.450	0.460	0.440	0.450	0.450	1,091,600
2022-02-01	0.460	0.460	0.450	0.450	0.450	132,200
2022-01-31	0.450	0.460	0.450	0.460	0.460	172,300
2022-01-28	0.450	0.450	0.440	0.450	0.450	73,200
2022-01-27	0.440	0.460	0.440	0.450	0.450	627,000
2022-01-26	0.450	0.460	0.440	0.440	0.440	240,500
2022-01-25	0.450	0.460	0.440	0.450	0.450	3,250,300
2022-01-24	0.460	0.490	0.440	0.460	0.460	3,985,900
2022-01-21	0.460	0.460	0.450	0.460	0.460	968,700
2022-01-20	0.470	0.470	0.450	0.460	0.460	1,858,100
2022-01-19	0.470	0.470	0.450	0.470	0.470	3,252,100
2022-01-18	0.470	0.480	0.470	0.470	0.470	532,200
2022-01-17	0.480	0.510	0.470	0.470	0.470	8,148,100
2022-01-14	0.470	0.480	0.470	0.480	0.480	831,700
2022-01-13	0.490	0.490	0.470	0.470	0.470	765,900
2022-01-12	0.480	0.490	0.470	0.480	0.480	698,300
2022-01-11	0.480	0.490	0.470	0.480	0.480	519,400
2022-01-10	0.480	0.490	0.480	0.490	0.490	2,401,600
2022-01-07	0.480	0.490	0.460	0.480	0.480	2,056,300
2022-01-06	0.460	0.500	0.460	0.480	0.480	6,403,100
2022-01-05	0.460	0.470	0.450	0.470	0.470	473,400
2022-01-04	0.460	0.470	0.460	0.460	0.460	296,800
2021-12-30	0.460	0.470	0.460	0.470	0.470	307,000
2021-12-29	0.470	0.470	0.460	0.470	0.470	590,900
2021-12-28	0.460	0.470	0.460	0.470	0.470	293,900
2021-12-27	0.470	0.470	0.460	0.460	0.460	231,700
2021-12-24	0.480	0.480	0.470	0.470	0.470	415,500
2021-12-23	0.480	0.480	0.470	0.470	0.470	797,700
2021-12-22	0.460	0.480	0.450	0.480	0.480	3,822,200
2021-12-21	0.470	0.470	0.450	0.460	0.460	764,000
2021-12-20	0.480	0.480	0.460	0.470	0.470	714,900
2021-12-17	0.480	0.490	0.470	0.480	0.480	3,915,600
2021-12-16	0.480	0.490	0.470	0.490	0.490	943,700
2021-12-15	0.470	0.480	0.460	0.480	0.480	5,595,600
2021-12-14	0.480	0.480	0.470	0.470	0.470	918,100
2021-12-13	0.480	0.480	0.450	0.470	0.470	4,865,100
2021-12-09	0.480	0.480	0.470	0.480	0.480	346,800
2021-12-08	0.480	0.480	0.470	0.480	0.480	416,400
2021-12-07	0.470	0.480	0.470	0.470	0.470	419,800
2021-12-03	0.460	0.470	0.450	0.470	0.470	257,500
2021-12-02	0.470	0.470	0.460	0.470	0.470	433,300
2021-12-01	0.460	0.480	0.460	0.470	0.470	1,749,200
2021-11-30	0.470	0.480	0.460	0.470	0.470	908,300
2021-11-29	0.480	0.480	0.460	0.470	0.470	1,545,700
2021-11-26	0.480	0.500	0.480	0.480	0.480	2,605,200
2021-11-25	0.500	0.500	0.480	0.490	0.490	512,400
2021-11-24	0.490	0.500	0.480	0.500	0.500	446,000
2021-11-23	0.480	0.500	0.480	0.490	0.490	1,004,800
2021-11-22	0.480	0.500	0.470	0.480	0.480	1,975,100
2021-11-19	0.470	0.480	0.460	0.480	0.480	830,000
2021-11-18	0.460	0.490	0.460	0.480	0.480	1,236,900
2021-11-17	0.470	0.480	0.460	0.460	0.460	525,000
2021-11-16	0.480	0.480	0.460	0.470	0.470	6,002,900
2021-11-15	0.440	0.470	0.440	0.470	0.470	6,442,200
2021-11-12	0.490	0.500	0.460	0.480	0.480	2,748,600
2021-11-11	0.500	0.510	0.490	0.500	0.500	2,699,400
2021-11-10	0.510	0.510	0.500	0.500	0.500	391,700
2021-11-09	0.510	0.520	0.510	0.510	0.510	1,599,600

← NewerPage 20 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.