North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	5.950	6.000	5.900	5.950	4.459	4,768,903
2022-08-05	5.950	6.000	5.900	5.950	4.459	3,880,439
2022-08-04	6.050	6.100	5.950	5.950	4.459	5,580,922
2022-08-03	6.100	6.100	6.000	6.050	4.534	5,713,174
2022-08-02	6.200	6.200	6.050	6.100	4.572	8,366,380
2022-08-01	6.050	6.250	6.050	6.250	4.684	15,181,830
2022-07-27	6.000	6.100	6.000	6.050	4.534	4,642,329
2022-07-26	6.000	6.050	6.000	6.050	4.534	3,362,510
2022-07-25	6.000	6.100	5.950	6.050	4.534	5,829,380
2022-07-22	5.850	6.050	5.850	6.050	4.534	12,600,120
2022-07-21	5.800	5.850	5.750	5.850	4.385	10,029,850
2022-07-20	5.600	5.750	5.600	5.750	4.310	7,713,573
2022-07-19	5.700	5.700	5.550	5.600	4.197	4,304,562
2022-07-18	5.650	5.750	5.600	5.650	4.235	4,708,836
2022-07-15	5.650	5.700	5.550	5.650	4.235	5,183,870
2022-07-14	5.700	5.750	5.600	5.650	4.235	4,963,889
2022-07-12	5.750	5.850	5.650	5.750	4.310	6,411,996
2022-07-11	5.700	5.750	5.600	5.750	4.310	5,341,102
2022-07-08	5.800	5.800	5.600	5.650	4.235	5,242,161
2022-07-07	5.650	5.750	5.600	5.750	4.310	6,889,569
2022-07-06	5.500	5.650	5.400	5.600	4.197	14,156,210
2022-07-05	5.750	5.800	5.450	5.500	4.122	13,941,360
2022-07-04	5.950	5.950	5.600	5.700	4.272	18,991,330
2022-07-01	6.050	6.050	5.900	5.950	4.459	7,270,707
2022-06-30	6.050	6.100	6.000	6.050	4.534	3,589,887
2022-06-29	6.150	6.150	6.050	6.100	4.572	3,065,552
2022-06-28	6.150	6.200	6.150	6.150	4.609	2,558,017
2022-06-27	6.100	6.150	6.000	6.100	4.572	4,801,981
2022-06-24	6.100	6.150	6.000	6.100	4.572	2,862,074
2022-06-23	6.150	6.200	6.000	6.050	4.534	6,259,957
2022-06-22	6.300	6.300	6.050	6.150	4.609	6,527,187
2022-06-21	6.250	6.300	6.250	6.300	4.722	3,417,679
2022-06-20	6.100	6.250	6.050	6.200	4.647	5,289,534
2022-06-17	6.100	6.150	6.000	6.150	4.609	17,038,561
2022-06-16	6.250	6.400	6.150	6.150	4.609	18,929,141
2022-06-15	6.300	6.350	6.100	6.200	4.647	13,551,580
2022-06-14	6.350	6.400	6.200	6.300	4.722	14,803,040
2022-06-13	6.500	6.550	6.400	6.400	4.797	16,777,779
2022-06-10	6.700	6.700	6.550	6.600	4.947	11,456,950
2022-06-09	6.700	6.750	6.650	6.700	5.022	8,924,829
2022-06-08	6.700	6.700	6.600	6.650	4.984	5,182,335
2022-06-07	6.750	6.800	6.650	6.650	4.984	7,765,159
2022-06-06	6.850	6.850	6.700	6.750	5.059	5,199,144
2022-06-02	6.800	6.850	6.750	6.800	5.097	5,121,597
2022-06-01	6.800	6.850	6.750	6.850	5.134	6,594,613
2022-05-31	6.850	6.850	6.800	6.800	5.097	4,121,279
2022-05-30	6.850	6.900	6.800	6.900	5.171	9,089,158
2022-05-27	6.850	6.900	6.750	6.800	5.097	11,610,480
2022-05-26	6.850	6.900	6.750	6.850	5.134	16,205,610
2022-05-25	6.600	6.800	6.500	6.750	5.059	25,078,900
2022-05-24	6.600	6.650	6.550	6.550	4.909	5,055,628
2022-05-23	6.600	6.650	6.500	6.600	4.947	5,948,982
2022-05-20	6.600	6.650	6.600	6.600	4.947	4,100,400
2022-05-19	6.500	6.650	6.500	6.600	4.947	6,386,400
2022-05-18	6.700	6.700	6.550	6.600	4.947	6,896,800
2022-05-17	6.550	6.700	6.550	6.650	4.984	5,942,900
2022-05-13	6.500	6.600	6.450	6.500	4.872	5,506,100
2022-05-12	6.650	6.650	6.400	6.400	4.797	18,132,699
2022-05-11	6.800	6.800	6.600	6.650	4.984	14,044,300
2022-05-10	6.550	6.700	6.500	6.650	4.984	6,703,700

← NewerPage 18 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.