North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.680	4.760	4.640	4.660	3.731	8,070,586
2023-07-31	4.640	4.720	4.580	4.700	3.763	5,731,288
2023-07-27	4.580	4.660	4.560	4.640	3.715	2,304,656
2023-07-26	4.620	4.640	4.560	4.580	3.667	2,301,704
2023-07-25	4.560	4.660	4.560	4.620	3.699	7,315,380
2023-07-24	4.540	4.580	4.520	4.560	3.651	2,471,729
2023-07-21	4.540	4.540	4.500	4.540	3.635	3,369,757
2023-07-20	4.620	4.640	4.540	4.540	3.635	3,099,276
2023-07-19	4.600	4.660	4.580	4.640	3.715	2,992,503
2023-07-18	4.580	4.620	4.580	4.600	3.683	2,270,466
2023-07-17	4.580	4.640	4.580	4.600	3.683	3,292,817
2023-07-14	4.440	4.580	4.440	4.560	3.651	3,478,964
2023-07-13	4.440	4.460	4.400	4.460	3.570	2,051,024
2023-07-12	4.500	4.520	4.440	4.440	3.554	3,612,587
2023-07-11	4.500	4.520	4.480	4.500	3.602	2,068,621
2023-07-10	4.500	4.560	4.480	4.500	3.602	3,353,719
2023-07-07	4.520	4.540	4.480	4.500	3.602	1,868,734
2023-07-06	4.580	4.580	4.520	4.540	3.635	2,638,468
2023-07-05	4.620	4.640	4.580	4.600	3.683	1,683,560
2023-07-04	4.560	4.640	4.560	4.600	3.683	3,092,980
2023-07-03	4.560	4.560	4.520	4.560	3.651	2,656,599
2023-06-30	4.540	4.600	4.520	4.540	3.635	5,406,431
2023-06-29	4.460	4.580	4.460	4.540	3.635	6,601,350
2023-06-28	4.540	4.560	4.440	4.460	3.570	8,588,344
2023-06-27	4.540	4.580	4.520	4.520	3.619	4,970,525
2023-06-26	4.640	4.640	4.540	4.540	3.635	6,540,155
2023-06-23	4.680	4.680	4.640	4.660	3.731	2,888,481
2023-06-22	4.760	4.760	4.680	4.700	3.763	3,244,398
2023-06-21	4.760	4.760	4.680	4.680	3.747	3,358,024
2023-06-20	4.780	4.780	4.740	4.760	3.811	2,225,664
2023-06-19	4.760	4.780	4.740	4.760	3.811	2,023,429
2023-06-16	4.800	4.800	4.740	4.780	3.827	3,595,070
2023-06-15	4.840	4.840	4.740	4.740	3.795	7,258,218
2023-06-14	4.820	4.840	4.800	4.820	3.859	6,318,512
2023-06-13	4.700	4.780	4.680	4.760	3.811	7,550,197
2023-06-12	4.660	4.700	4.660	4.680	3.747	6,391,619
2023-06-09	4.640	4.680	4.580	4.660	3.731	6,444,692
2023-06-08	4.500	4.660	4.500	4.640	3.715	8,173,134
2023-06-07	4.440	4.500	4.440	4.480	3.586	5,676,980
2023-06-06	4.480	4.500	4.440	4.440	3.554	5,118,424
2023-06-02	4.440	4.500	4.420	4.460	3.570	4,228,005
2023-06-01	4.560	4.560	4.440	4.440	3.554	9,551,159
2023-05-31	4.600	4.600	4.500	4.540	3.635	12,155,620
2023-05-30	4.680	4.700	4.600	4.600	3.683	9,415,276
2023-05-29	4.720	4.740	4.640	4.660	3.731	12,745,710
2023-05-26	4.780	4.780	4.660	4.700	3.763	8,477,512
2023-05-25	4.800	4.840	4.700	4.760	3.811	7,096,965
2023-05-24	4.880	4.920	4.780	4.800	3.843	15,293,570
2023-05-23	4.740	4.860	4.700	4.840	3.875	6,250,542
2023-05-22	4.740	4.740	4.620	4.720	3.779	6,597,708
2023-05-19	4.820	4.820	4.720	4.740	3.795	5,514,285
2023-05-18	4.820	4.860	4.780	4.800	3.843	8,174,352
2023-05-17	4.860	4.860	4.780	4.800	3.843	5,022,621
2023-05-16	4.880	4.900	4.820	4.840	3.875	6,610,373
2023-05-15	5.100	5.100	4.840	4.860	3.891	8,764,138
2023-05-12	5.050	5.050	4.980	5.050	4.043	3,365,779
2023-05-11	5.100	5.200	5.050	5.050	4.043	3,197,360
2023-05-10	5.100	5.150	5.000	5.100	4.083	3,934,738
2023-05-09	5.000	5.050	4.960	5.000	4.003	3,997,631
2023-05-08	4.880	4.960	4.860	4.960	3.971	3,012,100

← NewerPage 14 of 21 · 1,216 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.