North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.900 | 6.000 | 5.850 | 5.950 | 4.513 | 6,634,241 |
| 2022-11-03 | 5.800 | 5.850 | 5.750 | 5.850 | 4.437 | 3,409,441 |
| 2022-11-02 | 5.850 | 5.850 | 5.750 | 5.800 | 4.399 | 4,392,830 |
| 2022-11-01 | 5.850 | 5.950 | 5.800 | 5.850 | 4.437 | 17,540,631 |
| 2022-10-31 | 5.850 | 5.900 | 5.750 | 5.800 | 4.399 | 19,177,900 |
| 2022-10-28 | 5.700 | 5.750 | 5.650 | 5.750 | 4.361 | 3,092,588 |
| 2022-10-27 | 5.650 | 5.700 | 5.600 | 5.700 | 4.323 | 2,630,403 |
| 2022-10-26 | 5.700 | 5.700 | 5.650 | 5.650 | 4.285 | 3,077,525 |
| 2022-10-25 | 5.800 | 5.800 | 5.700 | 5.700 | 4.323 | 2,563,411 |
| 2022-10-21 | 5.900 | 5.900 | 5.750 | 5.800 | 4.399 | 4,002,396 |
| 2022-10-20 | 5.650 | 5.900 | 5.650 | 5.900 | 4.475 | 13,976,530 |
| 2022-10-19 | 5.750 | 5.750 | 5.600 | 5.650 | 4.285 | 3,687,249 |
| 2022-10-18 | 5.700 | 5.750 | 5.650 | 5.700 | 4.323 | 5,196,672 |
| 2022-10-17 | 5.750 | 5.800 | 5.650 | 5.750 | 4.361 | 6,374,709 |
| 2022-10-12 | 5.700 | 5.750 | 5.650 | 5.750 | 4.361 | 6,447,660 |
| 2022-10-11 | 5.650 | 5.750 | 5.600 | 5.700 | 4.323 | 9,192,461 |
| 2022-10-10 | 5.600 | 5.650 | 5.550 | 5.600 | 4.248 | 3,616,947 |
| 2022-10-07 | 5.550 | 5.800 | 5.500 | 5.650 | 4.285 | 12,798,230 |
| 2022-10-06 | 5.450 | 5.550 | 5.450 | 5.500 | 4.172 | 2,751,666 |
| 2022-10-05 | 5.500 | 5.550 | 5.400 | 5.400 | 4.096 | 4,009,243 |
| 2022-10-04 | 5.450 | 5.550 | 5.450 | 5.450 | 4.134 | 5,426,515 |
| 2022-10-03 | 5.550 | 5.650 | 5.400 | 5.400 | 4.096 | 8,460,052 |
| 2022-09-30 | 5.500 | 5.600 | 5.450 | 5.550 | 4.210 | 2,890,128 |
| 2022-09-29 | 5.500 | 5.550 | 5.450 | 5.500 | 4.172 | 3,409,423 |
| 2022-09-28 | 5.500 | 5.500 | 5.400 | 5.500 | 4.172 | 5,565,838 |
| 2022-09-27 | 5.500 | 5.550 | 5.450 | 5.500 | 4.172 | 5,172,543 |
| 2022-09-26 | 5.600 | 5.600 | 5.500 | 5.500 | 4.172 | 7,893,072 |
| 2022-09-23 | 5.650 | 5.700 | 5.600 | 5.600 | 4.248 | 5,086,675 |
| 2022-09-22 | 5.600 | 5.650 | 5.550 | 5.600 | 4.248 | 2,878,912 |
| 2022-09-21 | 5.650 | 5.700 | 5.600 | 5.600 | 4.248 | 4,618,486 |
| 2022-09-20 | 5.650 | 5.700 | 5.600 | 5.650 | 4.285 | 7,604,166 |
| 2022-09-19 | 5.800 | 5.800 | 5.600 | 5.600 | 4.248 | 12,577,300 |
| 2022-09-16 | 5.850 | 5.850 | 5.750 | 5.750 | 4.361 | 5,258,550 |
| 2022-09-15 | 5.950 | 5.950 | 5.800 | 5.800 | 4.399 | 8,078,883 |
| 2022-09-14 | 5.850 | 5.950 | 5.800 | 5.950 | 4.513 | 5,156,064 |
| 2022-09-13 | 5.950 | 6.000 | 5.850 | 5.900 | 4.475 | 4,560,963 |
| 2022-09-12 | 5.950 | 6.000 | 5.900 | 5.950 | 4.513 | 7,985,840 |
| 2022-09-09 | 5.900 | 6.000 | 5.850 | 5.950 | 4.513 | 31,088,740 |
| 2022-09-08 | 6.000 | 6.050 | 5.800 | 5.850 | 4.437 | 12,266,160 |
| 2022-09-07 | 5.800 | 6.000 | 5.750 | 6.000 | 4.551 | 16,909,029 |
| 2022-09-06 | 5.800 | 5.850 | 5.750 | 5.750 | 4.361 | 5,211,508 |
| 2022-09-05 | 5.800 | 5.850 | 5.700 | 5.800 | 4.399 | 4,324,499 |
| 2022-09-02 | 5.800 | 5.850 | 5.700 | 5.800 | 4.399 | 5,470,502 |
| 2022-09-01 | 5.850 | 5.900 | 5.700 | 5.800 | 4.399 | 12,595,930 |
| 2022-08-31 | 5.900 | 5.900 | 5.800 | 5.850 | 4.437 | 7,958,649 |
| 2022-08-30 | 5.950 | 5.950 | 5.850 | 5.900 | 4.475 | 23,167,100 |
| 2022-08-29 | 5.850 | 5.950 | 5.800 | 5.950 | 4.513 | 3,710,153 |
| 2022-08-26 | 5.900 | 5.950 | 5.850 | 5.950 | 4.513 | 2,089,790 |
| 2022-08-25 | 5.850 | 5.900 | 5.800 | 5.900 | 4.475 | 4,681,208 |
| 2022-08-24 | 5.850 | 5.950 | 5.850 | 5.850 | 4.437 | 3,512,941 |
| 2022-08-23 | 5.850 | 5.900 | 5.850 | 5.850 | 4.437 | 3,897,827 |
| 2022-08-22 | 5.950 | 5.950 | 5.900 | 5.900 | 4.422 | 3,855,632 |
| 2022-08-19 | 6.050 | 6.050 | 5.900 | 5.900 | 4.422 | 5,745,030 |
| 2022-08-18 | 6.050 | 6.100 | 6.000 | 6.050 | 4.534 | 4,175,586 |
| 2022-08-17 | 6.050 | 6.100 | 6.000 | 6.100 | 4.572 | 8,975,785 |
| 2022-08-16 | 5.900 | 6.050 | 5.850 | 6.050 | 4.534 | 9,159,506 |
| 2022-08-15 | 5.900 | 5.950 | 5.800 | 5.850 | 4.385 | 4,878,051 |
| 2022-08-11 | 6.050 | 6.050 | 5.900 | 5.900 | 4.422 | 7,135,798 |
| 2022-08-10 | 5.900 | 6.000 | 5.850 | 6.000 | 4.497 | 10,003,690 |
| 2022-08-09 | 5.800 | 5.900 | 5.750 | 5.850 | 4.385 | 15,837,110 |
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.