North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.580	4.580	4.520	4.540	4.490	8,460,578
2026-07-16	4.520	4.600	4.520	4.580	4.530	9,052,347
2026-07-15	4.560	4.580	4.520	4.520	4.470	8,340,136
2026-07-14	4.500	4.560	4.480	4.540	4.490	19,337,213
2026-07-13	4.460	4.500	4.440	4.500	4.451	11,957,480
2026-07-10	4.420	4.480	4.420	4.460	4.411	6,128,197
2026-07-09	4.420	4.440	4.400	4.420	4.372	2,606,841
2026-07-08	4.440	4.480	4.380	4.420	4.372	7,802,682
2026-07-07	4.480	4.480	4.420	4.460	4.411	5,723,112
2026-07-06	4.440	4.480	4.420	4.480	4.431	10,146,880
2026-07-03	4.420	4.460	4.400	4.420	4.372	7,095,949
2026-07-02	4.380	4.440	4.380	4.400	4.352	4,318,575
2026-07-01	4.380	4.400	4.360	4.380	4.332	3,926,450
2026-06-30	4.320	4.380	4.320	4.360	4.312	2,561,573
2026-06-29	4.360	4.380	4.260	4.320	4.273	19,710,834
2026-06-26	4.360	4.380	4.320	4.340	4.292	10,067,733
2026-06-25	4.420	4.420	4.340	4.360	4.312	16,894,078
2026-06-24	4.420	4.440	4.400	4.420	4.372	3,969,969
2026-06-23	4.420	4.440	4.400	4.420	4.372	6,087,355
2026-06-22	4.420	4.440	4.420	4.420	4.372	1,986,778
2026-06-19	4.420	4.440	4.400	4.420	4.372	4,921,443
2026-06-18	4.420	4.440	4.400	4.400	4.352	4,521,184
2026-06-17	4.400	4.440	4.400	4.420	4.372	4,110,255
2026-06-16	4.420	4.440	4.400	4.400	4.352	3,770,573
2026-06-15	4.420	4.440	4.400	4.420	4.372	3,482,558
2026-06-12	4.440	4.440	4.400	4.420	4.372	2,494,252
2026-06-11	4.400	4.440	4.400	4.420	4.372	3,327,405
2026-06-10	4.420	4.440	4.400	4.400	4.352	6,924,649
2026-06-09	4.440	4.440	4.400	4.400	4.352	4,575,644
2026-06-08	4.420	4.440	4.400	4.400	4.352	7,156,577
2026-06-05	4.440	4.440	4.400	4.420	4.372	5,622,600
2026-06-04	4.440	4.460	4.420	4.420	4.372	5,050,066
2026-06-02	4.440	4.460	4.420	4.440	4.391	5,409,705
2026-05-29	4.440	4.460	4.420	4.440	4.391	4,769,862
2026-05-28	4.440	4.460	4.420	4.460	4.411	4,282,674
2026-05-27	4.400	4.460	4.400	4.420	4.372	8,657,367
2026-05-26	4.400	4.420	4.380	4.400	4.352	5,690,595
2026-05-25	4.400	4.420	4.380	4.400	4.352	5,177,077
2026-05-22	4.400	4.420	4.380	4.400	4.352	3,364,932
2026-05-21	4.420	4.420	4.380	4.380	4.332	4,094,797
2026-05-20	4.400	4.420	4.380	4.380	4.332	3,179,191
2026-05-19	4.420	4.420	4.380	4.380	4.332	3,136,461
2026-05-18	4.360	4.440	4.360	4.420	4.372	6,730,156
2026-05-15	4.400	4.420	4.360	4.380	4.332	5,872,721
2026-05-14	4.400	4.420	4.380	4.420	4.372	3,858,335
2026-05-13	4.360	4.420	4.360	4.400	4.352	5,975,555
2026-05-12	4.340	4.380	4.340	4.360	4.312	5,832,038
2026-05-11	4.320	4.380	4.320	4.340	4.292	8,777,157
2026-05-08	4.380	4.420	4.300	4.320	4.273	22,074,609
2026-05-07	4.460	4.560	4.420	4.420	4.372	52,350,180
2026-05-06	4.660	4.740	4.660	4.740	4.688	9,801,990
2026-05-05	4.700	4.700	4.640	4.660	4.609	4,451,791
2026-04-30	4.720	4.740	4.680	4.680	4.629	4,969,449
2026-04-29	4.720	4.740	4.700	4.740	4.688	7,671,928
2026-04-28	4.640	4.740	4.620	4.720	4.668	10,879,220
2026-04-27	4.640	4.660	4.620	4.620	4.569	3,040,405
2026-04-24	4.660	4.660	4.640	4.640	4.589	3,083,014
2026-04-23	4.680	4.680	4.640	4.660	4.609	15,341,320
2026-04-22	4.920	4.940	4.900	4.920	4.609	12,675,700
2026-04-21	4.880	4.920	4.860	4.900	4.590	8,426,699

← NewerPage 2 of 4 · 240 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.