North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.900	4.900	4.860	4.880	4.571	6,172,851
2026-04-17	4.920	4.920	4.860	4.880	4.571	6,921,719
2026-04-16	4.860	4.940	4.860	4.920	4.609	6,584,745
2026-04-10	4.880	4.880	4.820	4.860	4.553	4,360,325
2026-04-09	4.880	4.900	4.840	4.860	4.553	3,257,341
2026-04-08	4.880	4.920	4.860	4.880	4.571	5,346,226
2026-04-07	4.880	4.880	4.840	4.840	4.534	3,378,271
2026-04-03	4.920	4.940	4.860	4.860	4.553	4,229,818
2026-04-02	4.860	4.960	4.840	4.900	4.590	9,622,914
2026-04-01	4.880	4.900	4.840	4.860	4.553	6,804,907
2026-03-31	4.900	4.900	4.800	4.880	4.571	12,793,680
2026-03-30	4.900	4.900	4.840	4.880	4.571	12,987,220
2026-03-27	4.760	4.960	4.760	4.880	4.571	32,449,689
2026-03-26	4.780	4.780	4.740	4.760	4.459	6,444,110
2026-03-25	4.760	4.780	4.720	4.760	4.459	7,982,874
2026-03-24	4.700	4.800	4.700	4.740	4.440	10,278,020
2026-03-23	4.660	4.740	4.640	4.700	4.403	13,430,150
2026-03-20	4.680	4.760	4.680	4.720	4.422	7,224,684
2026-03-19	4.820	4.820	4.660	4.660	4.365	21,820,801
2026-03-18	4.700	4.840	4.700	4.840	4.534	15,019,040
2026-03-17	4.700	4.720	4.660	4.700	4.403	5,870,380
2026-03-16	4.680	4.720	4.640	4.680	4.384	6,321,935
2026-03-13	4.740	4.740	4.640	4.700	4.403	12,066,850
2026-03-12	4.720	4.760	4.700	4.740	4.440	8,452,361
2026-03-11	4.720	4.760	4.700	4.700	4.403	5,577,511
2026-03-10	4.760	4.760	4.700	4.700	4.403	11,209,990
2026-03-09	4.560	4.700	4.560	4.680	4.384	18,172,850
2026-03-06	4.640	4.820	4.620	4.760	4.459	28,608,039
2026-03-05	4.660	4.680	4.580	4.660	4.365	14,145,960
2026-03-04	4.640	4.680	4.460	4.580	4.290	38,935,801
2026-03-02	4.800	4.860	4.760	4.780	4.478	29,676,180
2026-02-27	4.980	5.000	4.900	4.920	4.609	18,857,910
2026-02-26	5.000	5.050	4.960	5.000	4.684	9,312,948
2026-02-25	4.960	5.050	4.940	4.980	4.665	24,424,279
2026-02-24	4.800	4.940	4.760	4.940	4.628	36,411,980
2026-02-23	5.000	5.050	4.760	4.800	4.497	51,483,961
2026-02-20	5.100	5.150	4.900	4.960	4.646	83,343,125
2026-02-19	5.300	5.400	5.300	5.300	4.965	10,251,680
2026-02-18	5.300	5.350	5.200	5.300	4.965	13,835,480
2026-02-17	5.150	5.300	5.150	5.300	4.965	13,327,380
2026-02-16	5.050	5.150	5.050	5.150	4.824	7,786,540
2026-02-13	4.960	5.100	4.960	5.050	4.731	16,234,410
2026-02-12	4.900	5.000	4.860	4.980	4.665	11,267,830
2026-02-11	4.860	4.900	4.840	4.880	4.571	8,741,110
2026-02-10	4.820	4.860	4.800	4.840	4.534	5,479,204
2026-02-09	4.760	4.840	4.760	4.820	4.515	9,910,520
2026-02-06	4.780	4.800	4.720	4.720	4.422	6,839,815
2026-02-05	4.760	4.800	4.700	4.780	4.478	7,460,648
2026-02-04	4.780	4.800	4.740	4.760	4.459	3,983,435
2026-02-03	4.760	4.800	4.740	4.780	4.478	5,874,798
2026-02-02	4.780	4.780	4.680	4.720	4.422	4,224,068
2026-01-30	4.780	4.800	4.760	4.780	4.478	2,508,156
2026-01-29	4.820	4.820	4.780	4.780	4.478	3,240,339
2026-01-28	4.820	4.820	4.760	4.800	4.497	3,092,928
2026-01-27	4.820	4.880	4.800	4.820	4.515	3,840,731
2026-01-26	4.760	4.860	4.760	4.820	4.515	6,231,399
2026-01-23	4.820	4.840	4.700	4.760	4.459	7,373,588
2026-01-22	4.980	4.980	4.840	4.840	4.534	10,172,130
2026-01-21	4.840	4.940	4.800	4.880	4.571	10,624,500
2026-01-20	4.800	4.860	4.780	4.820	4.515	6,264,387

← NewerPage 3 of 21 · 1,214 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.