North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.400	6.450	6.300	6.350	4.816	10,452,150
2023-01-31	6.500	6.550	6.400	6.400	4.854	6,924,329
2023-01-30	6.600	6.600	6.500	6.500	4.930	10,701,590
2023-01-27	6.700	6.700	6.600	6.600	5.006	10,845,310
2023-01-26	6.600	6.700	6.500	6.650	5.044	18,661,580
2023-01-25	6.400	6.600	6.400	6.550	4.968	24,251,881
2023-01-24	6.450	6.450	6.400	6.400	4.854	2,154,024
2023-01-23	6.400	6.450	6.400	6.450	4.892	4,182,338
2023-01-20	6.400	6.400	6.350	6.350	4.816	1,927,645
2023-01-19	6.350	6.400	6.350	6.400	4.854	2,490,098
2023-01-18	6.400	6.400	6.350	6.400	4.854	1,941,168
2023-01-17	6.400	6.450	6.350	6.400	4.854	3,844,044
2023-01-16	6.450	6.450	6.350	6.400	4.854	4,793,220
2023-01-13	6.450	6.450	6.350	6.450	4.892	8,296,450
2023-01-12	6.350	6.400	6.300	6.400	4.854	3,186,499
2023-01-11	6.400	6.450	6.300	6.300	4.778	8,304,764
2023-01-10	6.350	6.400	6.250	6.400	4.854	9,701,277
2023-01-09	6.350	6.350	6.200	6.250	4.741	5,356,120
2023-01-06	6.300	6.400	6.300	6.300	4.778	5,698,387
2023-01-05	6.300	6.350	6.200	6.250	4.741	9,840,257
2023-01-04	6.350	6.450	6.250	6.300	4.778	13,990,020
2023-01-03	6.350	6.400	6.250	6.350	4.816	9,308,876
2022-12-30	6.350	6.450	6.300	6.350	4.816	7,012,573
2022-12-29	6.300	6.350	6.250	6.350	4.816	9,368,610
2022-12-28	6.050	6.350	6.050	6.350	4.816	23,050,410
2022-12-27	6.000	6.100	5.950	6.050	4.589	15,895,610
2022-12-26	5.950	6.000	5.900	5.950	4.513	3,309,674
2022-12-23	5.900	5.950	5.900	5.900	4.475	2,025,216
2022-12-22	5.950	5.950	5.900	5.950	4.513	1,396,430
2022-12-21	5.950	6.000	5.900	5.950	4.513	2,074,749
2022-12-20	6.000	6.050	5.900	5.950	4.513	7,937,716
2022-12-19	6.000	6.050	5.950	6.050	4.589	9,638,327
2022-12-16	5.950	6.000	5.900	5.950	4.513	7,587,432
2022-12-15	5.900	6.000	5.900	6.000	4.551	12,754,460
2022-12-14	5.850	5.900	5.800	5.900	4.475	3,688,832
2022-12-13	5.900	5.950	5.800	5.850	4.437	13,647,950
2022-12-09	6.000	6.000	5.900	5.950	4.513	4,188,832
2022-12-08	5.900	6.050	5.900	6.000	4.551	20,969,051
2022-12-07	5.850	5.900	5.800	5.850	4.437	7,275,753
2022-12-06	5.850	5.850	5.800	5.800	4.399	1,779,124
2022-12-02	5.900	5.900	5.800	5.850	4.437	2,983,988
2022-12-01	5.900	5.900	5.850	5.900	4.475	3,789,624
2022-11-30	5.750	5.850	5.750	5.800	4.399	3,717,421
2022-11-29	5.650	5.800	5.650	5.700	4.323	6,488,052
2022-11-28	5.700	5.750	5.650	5.650	4.285	3,230,440
2022-11-25	5.700	5.750	5.650	5.700	4.323	2,123,266
2022-11-24	5.750	5.750	5.700	5.700	4.323	5,437,546
2022-11-23	5.750	5.750	5.650	5.700	4.323	10,191,020
2022-11-22	5.700	5.850	5.700	5.800	4.399	7,997,235
2022-11-21	5.700	5.750	5.650	5.700	4.323	7,946,845
2022-11-18	5.850	5.900	5.750	5.800	4.399	5,986,082
2022-11-17	5.950	5.950	5.800	5.850	4.437	5,604,230
2022-11-16	5.900	6.000	5.850	5.950	4.513	11,372,510
2022-11-15	5.900	5.950	5.850	5.850	4.437	3,403,095
2022-11-14	6.000	6.000	5.850	5.850	4.437	11,317,790
2022-11-11	6.050	6.100	5.950	6.050	4.589	10,420,880
2022-11-10	5.900	6.100	5.900	6.050	4.589	12,096,470
2022-11-09	6.050	6.100	5.950	5.950	4.513	13,899,170
2022-11-08	5.950	6.000	5.900	5.950	4.513	5,558,137
2022-11-07	6.050	6.050	5.900	5.950	4.513	18,521,811

← NewerPage 16 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.