North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.150 | 7.250 | 7.000 | 7.050 | 5.018 | 17,046,900 |
| 2021-11-05 | 6.950 | 7.150 | 6.950 | 7.100 | 5.053 | 46,997,898 |
| 2021-11-04 | 7.050 | 7.100 | 6.650 | 6.850 | 4.876 | 70,217,695 |
| 2021-11-03 | 7.400 | 7.550 | 7.050 | 7.100 | 5.053 | 35,376,398 |
| 2021-11-02 | 7.550 | 7.550 | 7.400 | 7.400 | 5.267 | 24,656,000 |
| 2021-11-01 | 7.650 | 7.650 | 7.550 | 7.550 | 5.374 | 5,889,400 |
| 2021-10-29 | 7.700 | 7.700 | 7.650 | 7.650 | 5.445 | 5,626,900 |
| 2021-10-28 | 7.800 | 7.900 | 7.650 | 7.700 | 5.480 | 35,014,801 |
| 2021-10-27 | 7.600 | 7.750 | 7.600 | 7.700 | 5.480 | 10,335,700 |
| 2021-10-26 | 7.650 | 7.700 | 7.600 | 7.600 | 5.409 | 3,856,900 |
| 2021-10-25 | 7.750 | 7.750 | 7.600 | 7.650 | 5.445 | 7,704,500 |
| 2021-10-21 | 7.750 | 7.750 | 7.650 | 7.750 | 5.516 | 13,065,400 |
← NewerPage 21 of 21 · 1,212 trading days
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.