North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.600	6.700	6.500	6.600	4.947	10,826,000
2022-05-06	6.600	6.700	6.550	6.650	4.984	6,490,900
2022-05-05	6.800	6.800	6.650	6.700	5.022	5,926,200
2022-05-03	6.800	6.950	6.700	6.750	5.059	21,558,600
2022-04-29	6.650	6.800	6.650	6.750	5.059	8,347,200
2022-04-28	6.550	6.600	6.500	6.600	4.947	13,866,900
2022-04-27	6.650	6.650	6.500	6.500	4.872	15,729,800
2022-04-26	6.700	6.750	6.650	6.650	4.984	8,700,900
2022-04-25	6.750	6.800	6.650	6.700	5.022	10,238,500
2022-04-22	6.850	6.850	6.750	6.800	5.097	7,856,800
2022-04-21	6.850	6.850	6.750	6.850	5.134	9,674,600
2022-04-20	6.850	6.900	6.800	6.800	5.097	13,564,300
2022-04-19	6.900	6.900	6.800	6.900	5.171	13,297,600
2022-04-18	7.150	7.250	7.150	7.150	5.089	24,408,500
2022-04-12	7.150	7.200	7.100	7.150	5.089	7,714,600
2022-04-11	7.150	7.200	7.100	7.150	5.089	13,983,900
2022-04-08	7.150	7.200	7.150	7.150	5.089	6,620,900
2022-04-07	7.150	7.150	7.050	7.150	5.089	11,779,400
2022-04-05	7.150	7.250	7.100	7.150	5.089	15,361,000
2022-04-04	7.100	7.200	7.100	7.150	5.089	7,999,300
2022-04-01	7.100	7.200	7.100	7.150	5.089	9,710,300
2022-03-31	7.200	7.200	7.100	7.150	5.089	7,609,300
2022-03-30	7.150	7.300	7.150	7.200	5.125	25,992,900
2022-03-29	7.150	7.200	7.050	7.100	5.053	6,213,700
2022-03-28	7.100	7.200	7.050	7.150	5.089	14,213,000
2022-03-25	7.100	7.200	7.050	7.100	5.053	17,669,500
2022-03-24	7.100	7.150	7.050	7.050	5.018	5,877,780
2022-03-23	7.100	7.100	7.050	7.100	5.053	3,887,909
2022-03-22	7.050	7.100	7.000	7.050	5.018	8,601,300
2022-03-21	7.150	7.150	7.000	7.050	5.018	7,537,000
2022-03-18	7.150	7.150	7.050	7.100	5.053	7,275,800
2022-03-17	7.050	7.150	7.050	7.150	5.089	14,798,900
2022-03-16	7.050	7.150	7.000	7.050	5.018	8,801,800
2022-03-15	7.100	7.150	6.950	7.000	4.982	15,455,600
2022-03-14	7.100	7.100	7.000	7.050	5.018	6,508,600
2022-03-11	7.000	7.100	6.950	7.050	5.018	8,753,900
2022-03-10	7.050	7.200	7.000	7.050	5.018	25,675,400
2022-03-09	6.900	7.000	6.750	7.000	4.982	33,146,500
2022-03-08	7.100	7.150	6.550	6.850	4.876	73,530,703
2022-03-07	7.150	7.250	7.050	7.150	5.089	22,806,100
2022-03-04	7.250	7.300	7.200	7.200	5.125	6,632,400
2022-03-03	7.350	7.350	7.200	7.250	5.160	12,309,900
2022-03-02	7.400	7.450	7.300	7.300	5.196	11,602,200
2022-03-01	7.500	7.500	7.350	7.450	5.303	16,673,699
2022-02-28	7.250	7.450	7.250	7.450	5.303	25,169,801
2022-02-25	7.250	7.350	7.250	7.250	5.160	18,312,600
2022-02-24	7.450	7.500	7.100	7.150	5.089	43,173,898
2022-02-23	7.600	7.600	7.400	7.450	5.303	22,135,301
2022-02-22	7.450	7.650	7.350	7.500	5.338	37,209,801
2022-02-21	7.500	7.650	7.400	7.450	5.303	52,352,000
2022-02-18	7.200	7.350	7.200	7.300	5.196	19,154,900
2022-02-17	7.150	7.300	7.100	7.150	5.089	15,000,400
2022-02-15	7.150	7.150	7.100	7.150	5.089	3,521,400
2022-02-14	7.100	7.200	7.050	7.150	5.089	9,528,100
2022-02-11	7.000	7.200	7.000	7.200	5.125	9,324,100
2022-02-10	7.200	7.200	7.050	7.100	5.053	17,907,500
2022-02-09	7.250	7.300	7.100	7.200	5.125	16,351,700
2022-02-08	7.300	7.350	7.150	7.250	5.160	9,559,200
2022-02-07	7.400	7.400	7.300	7.300	5.196	4,383,100
2022-02-04	7.350	7.350	7.300	7.350	5.231	3,951,100

← NewerPage 19 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.