North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.720	4.860	4.720	4.840	3.875	6,228,321
2023-05-02	4.940	4.960	4.720	4.740	3.795	14,327,270
2023-04-28	4.960	5.050	4.920	4.940	3.955	10,792,260
2023-04-27	5.000	5.050	4.900	4.920	3.939	11,818,980
2023-04-26	5.200	5.250	5.050	5.050	4.043	8,427,261
2023-04-25	5.500	5.500	5.150	5.200	4.163	12,225,120
2023-04-24	5.550	5.600	5.500	5.500	4.403	2,940,790
2023-04-21	5.500	5.600	5.500	5.500	4.403	6,557,493
2023-04-20	5.550	5.600	5.500	5.500	4.403	15,626,290
2023-04-19	6.050	6.050	5.750	5.900	4.475	14,320,470
2023-04-18	6.050	6.050	5.950	6.050	4.589	8,355,991
2023-04-17	6.050	6.100	6.000	6.050	4.589	4,985,596
2023-04-12	6.000	6.050	5.950	6.050	4.589	2,450,679
2023-04-11	6.050	6.050	5.950	6.000	4.551	4,840,440
2023-04-10	5.950	6.050	5.900	6.000	4.551	3,149,667
2023-04-07	5.900	5.950	5.850	5.900	4.475	2,712,706
2023-04-05	6.000	6.000	5.900	5.900	4.475	3,070,921
2023-04-04	6.000	6.050	5.950	5.950	4.513	3,085,201
2023-04-03	6.000	6.000	5.950	6.000	4.551	1,109,599
2023-03-31	5.950	6.050	5.950	5.950	4.513	1,490,416
2023-03-30	6.100	6.100	5.900	6.000	4.551	4,844,495
2023-03-29	6.050	6.100	6.000	6.050	4.589	4,836,900
2023-03-28	6.000	6.100	6.000	6.050	4.589	4,514,863
2023-03-27	5.950	6.000	5.900	5.950	4.513	3,462,739
2023-03-24	5.900	5.950	5.850	5.900	4.475	2,685,653
2023-03-23	5.800	5.950	5.800	5.900	4.475	4,160,939
2023-03-22	5.900	5.950	5.800	5.850	4.437	5,147,556
2023-03-21	5.800	5.900	5.750	5.850	4.437	5,730,726
2023-03-20	5.850	5.850	5.700	5.800	4.399	7,324,698
2023-03-17	5.750	5.850	5.750	5.850	4.437	2,908,028
2023-03-16	5.700	5.850	5.650	5.750	4.361	12,587,900
2023-03-15	5.750	5.850	5.700	5.800	4.399	10,977,760
2023-03-14	5.950	6.000	5.600	5.600	4.248	28,771,590
2023-03-13	6.050	6.100	5.900	5.900	4.475	14,912,570
2023-03-10	6.150	6.200	6.100	6.100	4.627	7,882,886
2023-03-09	6.150	6.200	6.100	6.150	4.665	2,808,446
2023-03-08	6.100	6.150	6.100	6.150	4.665	2,242,634
2023-03-07	6.250	6.250	6.150	6.150	4.665	4,061,225
2023-03-03	6.200	6.300	6.150	6.250	4.741	12,061,480
2023-03-02	6.250	6.250	6.100	6.150	4.665	5,752,883
2023-03-01	6.150	6.250	6.150	6.150	4.665	4,738,595
2023-02-28	6.250	6.300	6.100	6.150	4.665	7,501,474
2023-02-27	6.150	6.300	6.150	6.250	4.741	8,504,306
2023-02-24	6.150	6.200	6.100	6.200	4.703	10,762,560
2023-02-23	6.150	6.200	6.150	6.200	4.703	7,842,776
2023-02-22	6.150	6.150	6.050	6.100	4.627	8,954,133
2023-02-21	6.050	6.200	6.050	6.100	4.627	13,182,100
2023-02-20	5.850	6.050	5.850	6.050	4.589	15,221,350
2023-02-17	5.800	5.850	5.750	5.850	4.437	7,504,936
2023-02-16	5.750	5.900	5.750	5.850	4.437	7,588,622
2023-02-15	5.900	5.950	5.700	5.700	4.323	13,050,090
2023-02-14	6.050	6.100	5.900	5.950	4.513	13,101,130
2023-02-13	6.150	6.150	6.050	6.050	4.589	13,182,260
2023-02-10	6.250	6.250	6.150	6.250	4.741	7,425,320
2023-02-09	6.350	6.350	6.200	6.300	4.778	6,922,412
2023-02-08	6.450	6.500	6.300	6.350	4.816	13,085,950
2023-02-07	6.500	6.500	6.400	6.450	4.892	5,084,039
2023-02-06	6.400	6.500	6.400	6.500	4.930	8,375,847
2023-02-03	6.400	6.400	6.300	6.400	4.854	5,933,273
2023-02-02	6.350	6.400	6.300	6.400	4.854	10,117,410

← NewerPage 15 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.