North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.620	4.660	4.560	4.640	3.755	4,372,820
2023-10-26	4.740	4.740	4.560	4.600	3.723	12,967,570
2023-10-25	4.720	4.820	4.720	4.740	3.836	5,277,288
2023-10-24	4.720	4.760	4.680	4.700	3.804	7,579,722
2023-10-20	4.900	4.920	4.680	4.680	3.788	12,669,310
2023-10-19	4.880	5.000	4.840	4.860	3.933	11,070,190
2023-10-18	4.700	4.980	4.660	4.980	4.030	34,764,461
2023-10-17	4.620	4.700	4.600	4.700	3.804	7,715,137
2023-10-16	4.700	4.740	4.540	4.600	3.723	14,284,540
2023-10-12	4.600	4.680	4.560	4.660	3.771	9,437,514
2023-10-11	4.520	4.560	4.500	4.560	3.690	2,685,086
2023-10-10	4.480	4.560	4.460	4.480	3.626	4,558,619
2023-10-09	4.440	4.480	4.440	4.460	3.610	2,299,666
2023-10-06	4.520	4.540	4.460	4.480	3.626	2,465,631
2023-10-05	4.500	4.540	4.460	4.480	3.626	2,726,297
2023-10-04	4.440	4.500	4.420	4.500	3.642	4,229,786
2023-10-03	4.520	4.520	4.440	4.460	3.610	5,948,497
2023-10-02	4.560	4.580	4.500	4.520	3.658	3,900,328
2023-09-29	4.540	4.580	4.520	4.540	3.674	2,562,252
2023-09-28	4.600	4.640	4.520	4.520	3.658	3,681,117
2023-09-27	4.580	4.620	4.540	4.580	3.707	3,751,998
2023-09-26	4.700	4.740	4.540	4.580	3.707	9,324,158
2023-09-25	4.740	4.800	4.700	4.700	3.804	7,925,632
2023-09-22	4.700	4.760	4.680	4.720	3.820	3,878,324
2023-09-21	4.680	4.740	4.680	4.700	3.804	2,990,805
2023-09-20	4.780	4.780	4.680	4.680	3.788	7,355,782
2023-09-19	4.760	4.820	4.740	4.800	3.885	6,581,914
2023-09-18	4.840	4.860	4.760	4.760	3.852	7,085,194
2023-09-15	4.840	4.860	4.780	4.840	3.917	6,896,269
2023-09-14	4.760	4.860	4.760	4.820	3.901	5,098,381
2023-09-13	4.880	4.880	4.760	4.760	3.852	8,179,139
2023-09-12	4.900	4.900	4.840	4.860	3.933	3,424,014
2023-09-11	4.940	4.960	4.840	4.900	3.966	5,964,162
2023-09-08	4.980	5.000	4.920	4.920	3.982	12,615,190
2023-09-07	4.840	5.000	4.840	4.980	4.030	8,379,405
2023-09-06	4.920	4.980	4.840	4.860	3.933	10,122,190
2023-09-05	5.000	5.050	4.920	4.920	3.982	24,871,449
2023-09-04	5.000	5.050	4.920	4.960	4.014	37,776,070
2023-09-01	4.860	4.980	4.860	4.920	3.982	17,620,910
2023-08-31	4.840	4.840	4.760	4.800	3.885	5,653,426
2023-08-30	4.780	4.860	4.780	4.820	3.901	13,324,700
2023-08-29	4.680	4.800	4.680	4.760	3.852	10,293,140
2023-08-28	4.640	4.700	4.600	4.680	3.788	11,340,060
2023-08-25	4.600	4.640	4.560	4.640	3.755	12,456,460
2023-08-24	4.580	4.640	4.580	4.620	3.699	7,796,121
2023-08-23	4.620	4.620	4.540	4.560	3.651	8,787,438
2023-08-22	4.660	4.660	4.600	4.620	3.699	5,861,304
2023-08-21	4.640	4.660	4.620	4.660	3.731	1,126,861
2023-08-18	4.660	4.660	4.620	4.620	3.699	3,652,978
2023-08-17	4.660	4.680	4.640	4.660	3.731	4,346,618
2023-08-16	4.700	4.720	4.640	4.680	3.747	7,155,042
2023-08-15	4.720	4.780	4.700	4.720	3.779	8,127,381
2023-08-11	4.620	4.660	4.600	4.660	3.731	2,322,549
2023-08-10	4.640	4.660	4.580	4.660	3.731	2,758,412
2023-08-09	4.620	4.640	4.580	4.600	3.683	1,992,500
2023-08-08	4.640	4.660	4.580	4.640	3.715	2,424,656
2023-08-07	4.660	4.660	4.560	4.640	3.715	3,589,411
2023-08-04	4.640	4.660	4.600	4.640	3.715	3,422,750
2023-08-03	4.660	4.680	4.620	4.620	3.699	2,887,786
2023-08-02	4.680	4.760	4.640	4.660	3.731	8,070,586

← NewerPage 13 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.