North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.350	7.500	7.350	7.350	5.231	10,989,800
2022-02-02	7.400	7.450	7.300	7.400	5.267	5,859,100
2022-02-01	7.400	7.450	7.350	7.400	5.267	8,563,700
2022-01-31	7.250	7.450	7.200	7.400	5.267	19,113,699
2022-01-28	7.150	7.200	7.100	7.150	5.089	5,646,400
2022-01-27	7.050	7.100	6.950	7.100	5.053	19,122,699
2022-01-26	7.050	7.150	7.000	7.050	5.018	9,040,400
2022-01-25	7.050	7.150	7.000	7.100	5.053	9,896,700
2022-01-24	7.200	7.200	7.050	7.050	5.018	9,250,600
2022-01-21	7.250	7.300	7.100	7.200	5.125	14,022,700
2022-01-20	7.450	7.500	7.250	7.300	5.196	12,821,400
2022-01-19	7.450	7.500	7.350	7.450	5.303	11,876,600
2022-01-18	7.600	7.600	7.450	7.450	5.303	12,108,800
2022-01-17	7.700	7.700	7.500	7.600	5.409	16,620,600
2022-01-14	7.750	7.800	7.600	7.600	5.409	36,200,500
2022-01-13	7.450	7.650	7.400	7.650	5.445	48,862,699
2022-01-12	7.400	7.400	7.300	7.300	5.196	16,727,100
2022-01-11	7.300	7.450	7.200	7.400	5.267	24,180,900
2022-01-10	7.000	7.300	6.950	7.300	5.196	42,213,602
2022-01-07	7.000	7.050	6.900	7.000	4.982	14,440,900
2022-01-06	7.050	7.050	7.000	7.050	5.018	7,539,900
2022-01-05	7.100	7.100	7.050	7.100	5.053	5,351,800
2022-01-04	7.050	7.100	6.950	7.100	5.053	7,410,100
2021-12-30	7.050	7.050	6.950	7.000	4.982	14,199,100
2021-12-29	7.050	7.050	6.950	7.050	5.018	4,024,000
2021-12-28	7.050	7.100	7.000	7.050	5.018	7,807,300
2021-12-27	7.100	7.150	7.000	7.050	5.018	6,016,200
2021-12-24	7.150	7.200	7.100	7.100	5.053	4,984,400
2021-12-23	7.250	7.300	7.150	7.150	5.089	19,387,500
2021-12-22	7.050	7.150	7.000	7.150	5.089	14,365,000
2021-12-21	7.000	7.050	6.950	7.000	4.982	4,869,100
2021-12-20	7.050	7.050	6.950	6.950	4.947	10,634,900
2021-12-17	7.100	7.100	7.000	7.050	5.018	9,814,300
2021-12-16	7.050	7.200	7.000	7.150	5.089	18,336,199
2021-12-15	7.150	7.150	7.000	7.050	5.018	11,914,300
2021-12-14	7.200	7.200	7.050	7.100	5.053	10,898,200
2021-12-13	7.250	7.300	7.150	7.200	5.125	8,933,400
2021-12-09	7.300	7.300	7.100	7.200	5.125	15,994,200
2021-12-08	7.350	7.350	7.250	7.300	5.196	7,494,200
2021-12-07	7.450	7.450	7.250	7.300	5.196	10,388,100
2021-12-03	7.300	7.400	7.300	7.400	5.267	5,256,900
2021-12-02	7.350	7.400	7.250	7.300	5.196	3,971,400
2021-12-01	7.300	7.350	7.200	7.350	5.231	9,508,800
2021-11-30	7.500	7.600	7.200	7.300	5.196	17,498,801
2021-11-29	7.450	7.500	7.300	7.500	5.338	18,490,900
2021-11-26	7.550	7.550	7.350	7.450	5.303	17,947,600
2021-11-25	7.600	7.650	7.450	7.550	5.374	15,899,800
2021-11-24	7.600	7.650	7.500	7.600	5.409	9,053,200
2021-11-23	7.500	7.800	7.500	7.600	5.409	22,655,400
2021-11-22	7.600	7.650	7.450	7.500	5.338	20,415,699
2021-11-19	7.700	7.750	7.600	7.650	5.445	12,993,400
2021-11-18	7.600	7.750	7.550	7.700	5.480	36,864,801
2021-11-17	7.450	7.550	7.400	7.500	5.338	23,992,000
2021-11-16	7.250	7.450	7.200	7.400	5.267	21,293,699
2021-11-15	7.150	7.250	7.150	7.200	5.125	6,613,800
2021-11-12	7.100	7.200	7.100	7.150	5.089	20,325,699
2021-11-11	7.150	7.200	7.100	7.100	5.053	6,014,900
2021-11-10	7.150	7.150	7.050	7.150	5.089	9,427,800
2021-11-09	7.100	7.200	7.100	7.100	5.053	12,238,600
2021-11-08	7.150	7.250	7.000	7.050	5.018	17,046,900

← NewerPage 20 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.