North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.150 | 5.250 | 5.150 | 5.200 | 4.430 | 3,208,445 |
| 2024-04-24 | 5.400 | 5.400 | 5.150 | 5.150 | 4.387 | 8,253,166 |
| 2024-04-23 | 5.350 | 5.400 | 5.350 | 5.400 | 4.600 | 1,740,560 |
| 2024-04-22 | 5.400 | 5.450 | 5.350 | 5.350 | 4.558 | 3,871,054 |
| 2024-04-19 | 5.850 | 5.850 | 5.700 | 5.800 | 4.694 | 8,448,889 |
| 2024-04-18 | 5.950 | 6.000 | 5.850 | 5.900 | 4.775 | 8,888,149 |
| 2024-04-17 | 6.000 | 6.050 | 5.900 | 5.900 | 4.775 | 8,015,206 |
| 2024-04-11 | 5.950 | 6.000 | 5.900 | 5.950 | 4.815 | 4,267,556 |
| 2024-04-10 | 6.000 | 6.050 | 5.900 | 6.000 | 4.856 | 4,984,784 |
| 2024-04-09 | 5.800 | 6.000 | 5.800 | 5.950 | 4.815 | 7,728,250 |
| 2024-04-05 | 5.800 | 5.850 | 5.750 | 5.850 | 4.734 | 3,401,293 |
| 2024-04-04 | 5.900 | 5.950 | 5.800 | 5.850 | 4.734 | 6,173,114 |
| 2024-04-03 | 5.950 | 6.000 | 5.900 | 5.900 | 4.775 | 3,312,009 |
| 2024-04-02 | 6.000 | 6.050 | 5.950 | 6.000 | 4.856 | 3,861,509 |
| 2024-04-01 | 6.000 | 6.050 | 5.950 | 6.000 | 4.856 | 5,420,603 |
| 2024-03-29 | 5.950 | 6.050 | 5.900 | 5.950 | 4.815 | 3,331,644 |
| 2024-03-28 | 6.150 | 6.150 | 5.900 | 5.950 | 4.815 | 22,338,631 |
| 2024-03-27 | 6.100 | 6.200 | 6.100 | 6.150 | 4.977 | 3,479,460 |
| 2024-03-26 | 6.100 | 6.150 | 6.050 | 6.100 | 4.937 | 4,343,663 |
| 2024-03-25 | 6.100 | 6.200 | 6.050 | 6.100 | 4.937 | 5,871,787 |
| 2024-03-22 | 6.100 | 6.150 | 6.050 | 6.100 | 4.937 | 5,090,361 |
| 2024-03-21 | 6.200 | 6.250 | 6.050 | 6.100 | 4.937 | 5,712,484 |
| 2024-03-20 | 6.250 | 6.300 | 6.100 | 6.150 | 4.977 | 8,035,769 |
| 2024-03-19 | 6.300 | 6.350 | 6.200 | 6.250 | 5.058 | 7,256,143 |
| 2024-03-18 | 6.350 | 6.450 | 6.300 | 6.300 | 5.099 | 15,738,550 |
| 2024-03-15 | 6.200 | 6.400 | 6.200 | 6.300 | 5.099 | 25,882,520 |
| 2024-03-14 | 6.050 | 6.250 | 6.050 | 6.200 | 5.018 | 19,074,330 |
| 2024-03-13 | 6.100 | 6.100 | 5.900 | 6.000 | 4.856 | 8,762,254 |
| 2024-03-12 | 5.950 | 6.100 | 5.950 | 6.100 | 4.937 | 20,265,650 |
| 2024-03-11 | 5.900 | 6.000 | 5.900 | 5.950 | 4.815 | 8,441,036 |
| 2024-03-08 | 5.750 | 5.900 | 5.750 | 5.850 | 4.734 | 5,003,640 |
| 2024-03-07 | 5.750 | 5.800 | 5.700 | 5.700 | 4.613 | 3,475,175 |
| 2024-03-06 | 5.750 | 5.800 | 5.650 | 5.750 | 4.654 | 5,199,573 |
| 2024-03-05 | 5.750 | 5.850 | 5.700 | 5.750 | 4.654 | 4,334,888 |
| 2024-03-04 | 5.750 | 5.800 | 5.700 | 5.750 | 4.654 | 5,139,242 |
| 2024-03-01 | 5.700 | 5.850 | 5.700 | 5.750 | 4.654 | 8,884,105 |
| 2024-02-29 | 5.900 | 5.950 | 5.650 | 5.700 | 4.613 | 12,728,530 |
| 2024-02-28 | 5.800 | 5.950 | 5.600 | 5.900 | 4.775 | 29,020,141 |
| 2024-02-27 | 5.800 | 5.900 | 5.700 | 5.850 | 4.734 | 13,333,660 |
| 2024-02-23 | 5.800 | 5.850 | 5.650 | 5.700 | 4.613 | 8,865,857 |
| 2024-02-22 | 5.650 | 5.750 | 5.600 | 5.700 | 4.613 | 12,193,290 |
| 2024-02-21 | 5.450 | 5.700 | 5.350 | 5.600 | 4.532 | 14,266,410 |
| 2024-02-20 | 5.600 | 5.600 | 5.400 | 5.450 | 4.411 | 12,795,660 |
| 2024-02-19 | 5.500 | 5.700 | 5.500 | 5.600 | 4.532 | 24,743,141 |
| 2024-02-16 | 5.450 | 5.500 | 5.350 | 5.450 | 4.411 | 5,885,516 |
| 2024-02-15 | 5.400 | 5.450 | 5.350 | 5.400 | 4.370 | 4,386,721 |
| 2024-02-14 | 5.300 | 5.350 | 5.250 | 5.300 | 4.289 | 3,200,392 |
| 2024-02-13 | 5.350 | 5.350 | 5.300 | 5.300 | 4.289 | 4,051,893 |
| 2024-02-12 | 5.350 | 5.350 | 5.300 | 5.300 | 4.289 | 1,511,830 |
| 2024-02-09 | 5.350 | 5.400 | 5.300 | 5.400 | 4.370 | 3,024,287 |
| 2024-02-08 | 5.400 | 5.400 | 5.300 | 5.350 | 4.330 | 5,933,820 |
| 2024-02-07 | 5.450 | 5.500 | 5.400 | 5.400 | 4.370 | 3,146,321 |
| 2024-02-06 | 5.350 | 5.550 | 5.350 | 5.450 | 4.411 | 10,180,900 |
| 2024-02-05 | 5.450 | 5.450 | 5.350 | 5.400 | 4.370 | 5,801,418 |
| 2024-02-02 | 5.350 | 5.450 | 5.300 | 5.400 | 4.370 | 6,133,156 |
| 2024-02-01 | 5.400 | 5.400 | 5.300 | 5.400 | 4.370 | 6,859,025 |
| 2024-01-31 | 5.450 | 5.450 | 5.300 | 5.450 | 4.411 | 10,724,630 |
| 2024-01-30 | 5.400 | 5.450 | 5.350 | 5.400 | 4.370 | 12,539,590 |
| 2024-01-29 | 5.200 | 5.400 | 5.200 | 5.350 | 4.330 | 16,768,311 |
| 2024-01-26 | 5.150 | 5.200 | 5.100 | 5.150 | 4.168 | 10,130,190 |
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.