North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.050	5.100	5.000	5.100	4.127	4,396,369
2024-01-24	4.880	5.050	4.880	5.050	4.087	7,216,727
2024-01-23	5.050	5.100	4.840	4.880	3.949	13,000,420
2024-01-22	5.150	5.150	5.000	5.050	4.087	4,786,241
2024-01-19	5.200	5.200	5.050	5.100	4.127	4,148,256
2024-01-18	5.100	5.200	5.050	5.150	4.168	2,929,632
2024-01-17	5.200	5.200	5.050	5.150	4.168	6,027,694
2024-01-16	5.250	5.300	5.150	5.150	4.168	5,257,389
2024-01-15	5.300	5.300	5.150	5.200	4.208	7,151,071
2024-01-12	5.150	5.300	5.150	5.250	4.249	6,947,592
2024-01-11	5.150	5.250	5.100	5.150	4.168	6,963,191
2024-01-10	5.100	5.150	5.050	5.100	4.127	2,889,632
2024-01-09	5.150	5.200	5.050	5.100	4.127	6,104,713
2024-01-08	5.200	5.200	5.050	5.100	4.127	5,138,968
2024-01-05	5.300	5.300	5.100	5.200	4.208	10,082,090
2024-01-04	5.100	5.300	5.100	5.300	4.289	11,242,840
2024-01-03	5.150	5.200	5.050	5.150	4.168	8,513,583
2024-01-02	5.000	5.200	4.980	5.200	4.208	20,381,391
2023-12-28	4.820	4.980	4.820	4.960	4.014	14,936,690
2023-12-27	4.860	4.880	4.820	4.840	3.917	2,930,449
2023-12-26	4.820	4.880	4.760	4.840	3.917	8,132,533
2023-12-25	4.700	4.860	4.700	4.820	3.901	11,523,820
2023-12-22	4.700	4.720	4.660	4.680	3.788	2,487,576
2023-12-21	4.640	4.720	4.620	4.680	3.788	3,664,437
2023-12-20	4.640	4.700	4.640	4.640	3.755	2,582,284
2023-12-19	4.680	4.680	4.620	4.640	3.755	2,276,747
2023-12-18	4.680	4.680	4.640	4.680	3.788	2,424,440
2023-12-15	4.600	4.720	4.600	4.680	3.788	5,599,475
2023-12-14	4.600	4.620	4.580	4.580	3.707	1,989,737
2023-12-13	4.580	4.600	4.540	4.540	3.674	2,564,628
2023-12-12	4.580	4.580	4.560	4.560	3.690	1,400,968
2023-12-08	4.600	4.620	4.540	4.560	3.690	2,607,741
2023-12-07	4.620	4.620	4.580	4.580	3.707	1,441,100
2023-12-06	4.580	4.620	4.560	4.620	3.739	2,528,776
2023-12-04	4.560	4.620	4.560	4.580	3.707	1,987,381
2023-12-01	4.620	4.640	4.560	4.580	3.707	4,845,610
2023-11-30	4.680	4.700	4.580	4.600	3.723	4,450,545
2023-11-29	4.740	4.740	4.660	4.680	3.788	3,319,404
2023-11-28	4.720	4.760	4.700	4.740	3.836	4,532,764
2023-11-27	4.680	4.700	4.640	4.680	3.788	3,320,305
2023-11-24	4.720	4.800	4.680	4.680	3.788	10,929,880
2023-11-23	4.640	4.760	4.620	4.700	3.804	12,741,320
2023-11-22	4.660	4.680	4.560	4.600	3.723	4,516,946
2023-11-21	4.640	4.680	4.620	4.660	3.771	3,603,099
2023-11-20	4.600	4.620	4.560	4.620	3.739	3,689,348
2023-11-17	4.580	4.640	4.580	4.600	3.723	2,610,626
2023-11-16	4.600	4.620	4.540	4.580	3.707	2,584,755
2023-11-15	4.540	4.620	4.540	4.620	3.739	4,568,677
2023-11-14	4.500	4.520	4.460	4.480	3.626	3,777,141
2023-11-13	4.500	4.520	4.480	4.480	3.626	2,602,394
2023-11-10	4.520	4.560	4.480	4.500	3.642	3,084,465
2023-11-09	4.560	4.560	4.500	4.520	3.658	3,473,875
2023-11-08	4.540	4.560	4.520	4.540	3.674	4,040,792
2023-11-07	4.620	4.620	4.500	4.520	3.658	10,701,670
2023-11-06	4.720	4.740	4.640	4.640	3.755	5,330,985
2023-11-03	4.660	4.740	4.620	4.680	3.788	7,344,837
2023-11-02	4.580	4.660	4.560	4.620	3.739	3,700,802
2023-11-01	4.580	4.580	4.520	4.540	3.674	2,362,114
2023-10-31	4.620	4.620	4.540	4.580	3.707	2,965,367
2023-10-30	4.600	4.640	4.580	4.600	3.723	2,925,262

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.