North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.680 | 4.680 | 4.600 | 4.620 | 3.936 | 3,281,555 |
| 2024-07-24 | 4.680 | 4.740 | 4.660 | 4.680 | 3.987 | 3,432,433 |
| 2024-07-23 | 4.780 | 4.780 | 4.680 | 4.680 | 3.987 | 5,481,883 |
| 2024-07-19 | 4.720 | 4.800 | 4.700 | 4.700 | 4.004 | 4,318,425 |
| 2024-07-18 | 4.760 | 4.780 | 4.680 | 4.700 | 4.004 | 7,715,025 |
| 2024-07-17 | 4.920 | 4.920 | 4.720 | 4.720 | 4.021 | 11,434,360 |
| 2024-07-16 | 4.940 | 4.960 | 4.900 | 4.900 | 4.174 | 4,018,456 |
| 2024-07-15 | 4.980 | 4.980 | 4.920 | 4.940 | 4.208 | 4,231,125 |
| 2024-07-12 | 4.960 | 5.050 | 4.960 | 5.000 | 4.260 | 3,713,772 |
| 2024-07-11 | 4.940 | 4.980 | 4.940 | 4.960 | 4.225 | 4,604,153 |
| 2024-07-10 | 5.150 | 5.150 | 4.920 | 4.920 | 4.191 | 24,356,869 |
| 2024-07-09 | 5.300 | 5.350 | 5.150 | 5.150 | 4.387 | 13,935,560 |
| 2024-07-08 | 5.350 | 5.450 | 5.250 | 5.300 | 4.515 | 8,017,854 |
| 2024-07-05 | 5.300 | 5.400 | 5.250 | 5.350 | 4.558 | 3,016,145 |
| 2024-07-04 | 5.350 | 5.400 | 5.300 | 5.300 | 4.515 | 2,031,461 |
| 2024-07-03 | 5.300 | 5.400 | 5.250 | 5.350 | 4.558 | 3,524,038 |
| 2024-07-02 | 5.300 | 5.350 | 5.200 | 5.250 | 4.473 | 5,533,693 |
| 2024-07-01 | 5.350 | 5.450 | 5.300 | 5.300 | 4.515 | 4,286,007 |
| 2024-06-28 | 5.400 | 5.450 | 5.300 | 5.350 | 4.558 | 5,066,943 |
| 2024-06-27 | 5.400 | 5.500 | 5.350 | 5.350 | 4.558 | 3,621,738 |
| 2024-06-26 | 5.400 | 5.450 | 5.400 | 5.400 | 4.600 | 1,997,191 |
| 2024-06-25 | 5.400 | 5.500 | 5.350 | 5.450 | 4.643 | 5,692,962 |
| 2024-06-24 | 5.300 | 5.400 | 5.250 | 5.350 | 4.558 | 3,481,252 |
| 2024-06-21 | 5.350 | 5.450 | 5.250 | 5.400 | 4.600 | 4,448,949 |
| 2024-06-20 | 5.300 | 5.400 | 5.300 | 5.350 | 4.558 | 3,092,148 |
| 2024-06-19 | 5.350 | 5.400 | 5.150 | 5.300 | 4.515 | 9,848,128 |
| 2024-06-18 | 5.450 | 5.550 | 5.350 | 5.400 | 4.600 | 6,549,018 |
| 2024-06-17 | 5.450 | 5.500 | 5.300 | 5.450 | 4.643 | 7,482,811 |
| 2024-06-14 | 5.600 | 5.650 | 5.500 | 5.550 | 4.728 | 5,746,841 |
| 2024-06-13 | 5.800 | 5.850 | 5.600 | 5.600 | 4.771 | 9,720,003 |
| 2024-06-12 | 5.700 | 5.750 | 5.600 | 5.700 | 4.856 | 8,371,901 |
| 2024-06-11 | 5.800 | 5.850 | 5.700 | 5.700 | 4.856 | 7,774,398 |
| 2024-06-10 | 5.950 | 5.950 | 5.800 | 5.800 | 4.941 | 8,002,038 |
| 2024-06-07 | 5.800 | 6.000 | 5.750 | 6.000 | 5.111 | 14,818,290 |
| 2024-06-06 | 5.750 | 5.850 | 5.700 | 5.750 | 4.898 | 7,594,704 |
| 2024-06-05 | 5.850 | 5.900 | 5.650 | 5.700 | 4.856 | 6,416,590 |
| 2024-06-04 | 6.000 | 6.000 | 5.800 | 5.800 | 4.941 | 8,447,034 |
| 2024-05-31 | 6.050 | 6.100 | 5.900 | 5.950 | 5.069 | 6,526,590 |
| 2024-05-30 | 6.050 | 6.050 | 5.900 | 6.000 | 5.111 | 15,006,690 |
| 2024-05-29 | 5.950 | 6.200 | 5.900 | 6.050 | 5.154 | 37,064,301 |
| 2024-05-28 | 5.800 | 6.000 | 5.800 | 5.950 | 5.069 | 28,877,570 |
| 2024-05-27 | 5.550 | 5.750 | 5.550 | 5.700 | 4.856 | 9,836,920 |
| 2024-05-24 | 5.500 | 5.600 | 5.500 | 5.550 | 4.728 | 2,594,453 |
| 2024-05-23 | 5.550 | 5.600 | 5.500 | 5.550 | 4.728 | 3,386,864 |
| 2024-05-21 | 5.650 | 5.650 | 5.500 | 5.550 | 4.728 | 4,420,623 |
| 2024-05-20 | 5.600 | 5.700 | 5.550 | 5.600 | 4.771 | 3,411,314 |
| 2024-05-17 | 5.550 | 5.650 | 5.500 | 5.600 | 4.771 | 6,853,855 |
| 2024-05-16 | 5.500 | 5.600 | 5.450 | 5.500 | 4.685 | 4,217,578 |
| 2024-05-15 | 5.500 | 5.600 | 5.500 | 5.500 | 4.685 | 5,086,731 |
| 2024-05-14 | 5.500 | 5.600 | 5.450 | 5.550 | 4.728 | 4,939,294 |
| 2024-05-13 | 5.500 | 5.550 | 5.400 | 5.500 | 4.685 | 5,324,691 |
| 2024-05-10 | 5.600 | 5.700 | 5.450 | 5.550 | 4.728 | 9,487,347 |
| 2024-05-09 | 5.500 | 5.550 | 5.350 | 5.450 | 4.643 | 2,523,743 |
| 2024-05-08 | 5.450 | 5.500 | 5.400 | 5.500 | 4.685 | 2,377,246 |
| 2024-05-07 | 5.400 | 5.500 | 5.350 | 5.450 | 4.643 | 4,329,410 |
| 2024-05-03 | 5.350 | 5.400 | 5.300 | 5.400 | 4.600 | 2,623,120 |
| 2024-05-02 | 5.400 | 5.500 | 5.300 | 5.350 | 4.558 | 7,239,858 |
| 2024-04-30 | 5.650 | 5.650 | 5.500 | 5.550 | 4.728 | 5,026,979 |
| 2024-04-29 | 5.300 | 5.600 | 5.300 | 5.600 | 4.771 | 6,771,627 |
| 2024-04-26 | 5.200 | 5.300 | 5.200 | 5.250 | 4.473 | 2,377,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0500 THB |
| 2026-04-23 | 0.2600 THB |
| 2025-08-22 | 0.0500 THB |
| 2025-04-24 | 0.3100 THB |
| 2024-08-23 | 0.0500 THB |
| 2024-04-22 | 0.2900 THB |
| 2023-08-25 | 0.0500 THB |
| 2023-04-20 | 0.3100 THB |
| 2022-08-23 | 0.0700 THB |
| 2022-04-19 | 0.3600 THB |
| 2021-08-23 | 0.0700 THB |
| 2021-04-22 | 0.1500 THB |
| 2021-01-07 | 0.0600 THB |
| 2020-04-29 | 0.1400 THB |
| 2019-05-07 | 0.1300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.