North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.780 | 4.800 | 4.740 | 4.800 | 4.497 | 3,509,278 |
| 2026-01-16 | 4.740 | 4.780 | 4.680 | 4.780 | 4.478 | 6,662,061 |
| 2026-01-15 | 4.680 | 4.760 | 4.680 | 4.740 | 4.440 | 5,512,602 |
| 2026-01-14 | 4.660 | 4.700 | 4.640 | 4.680 | 4.384 | 3,678,183 |
| 2026-01-13 | 4.780 | 4.780 | 4.620 | 4.640 | 4.347 | 7,234,967 |
| 2026-01-12 | 4.840 | 4.860 | 4.680 | 4.740 | 4.440 | 10,474,250 |
| 2026-01-09 | 4.620 | 4.880 | 4.620 | 4.840 | 4.534 | 23,220,539 |
| 2026-01-08 | 4.620 | 4.640 | 4.580 | 4.620 | 4.328 | 4,888,846 |
| 2026-01-07 | 4.620 | 4.660 | 4.600 | 4.620 | 4.328 | 4,773,351 |
| 2026-01-06 | 4.540 | 4.700 | 4.540 | 4.620 | 4.328 | 13,841,390 |
| 2026-01-05 | 4.480 | 4.540 | 4.460 | 4.520 | 4.234 | 9,178,187 |
| 2025-12-30 | 4.460 | 4.480 | 4.440 | 4.480 | 4.197 | 2,287,138 |
| 2025-12-29 | 4.480 | 4.480 | 4.440 | 4.460 | 4.178 | 1,624,355 |
| 2025-12-26 | 4.460 | 4.480 | 4.440 | 4.480 | 4.197 | 2,140,889 |
| 2025-12-25 | 4.460 | 4.480 | 4.460 | 4.460 | 4.178 | 1,579,899 |
| 2025-12-24 | 4.460 | 4.460 | 4.440 | 4.460 | 4.178 | 1,932,756 |
| 2025-12-23 | 4.440 | 4.460 | 4.420 | 4.460 | 4.178 | 2,092,677 |
| 2025-12-22 | 4.440 | 4.480 | 4.420 | 4.420 | 4.141 | 4,614,514 |
| 2025-12-19 | 4.440 | 4.460 | 4.400 | 4.420 | 4.141 | 3,429,957 |
| 2025-12-18 | 4.400 | 4.480 | 4.400 | 4.440 | 4.159 | 9,566,288 |
| 2025-12-17 | 4.360 | 4.420 | 4.360 | 4.420 | 4.141 | 3,722,738 |
| 2025-12-16 | 4.340 | 4.380 | 4.340 | 4.360 | 4.084 | 2,103,447 |
| 2025-12-15 | 4.300 | 4.360 | 4.280 | 4.360 | 4.084 | 3,221,001 |
| 2025-12-12 | 4.260 | 4.340 | 4.260 | 4.300 | 4.028 | 3,025,998 |
| 2025-12-11 | 4.320 | 4.320 | 4.240 | 4.260 | 3.991 | 5,205,818 |
| 2025-12-09 | 4.320 | 4.340 | 4.300 | 4.320 | 4.047 | 1,956,653 |
| 2025-12-08 | 4.380 | 4.400 | 4.280 | 4.320 | 4.047 | 7,768,250 |
| 2025-12-04 | 4.400 | 4.400 | 4.360 | 4.380 | 4.103 | 2,437,126 |
| 2025-12-03 | 4.380 | 4.400 | 4.360 | 4.380 | 4.103 | 2,840,686 |
| 2025-12-02 | 4.440 | 4.440 | 4.380 | 4.400 | 4.122 | 4,634,732 |
| 2025-12-01 | 4.320 | 4.480 | 4.320 | 4.420 | 4.141 | 19,510,859 |
| 2025-11-28 | 4.240 | 4.320 | 4.240 | 4.320 | 4.047 | 10,073,240 |
| 2025-11-27 | 4.220 | 4.260 | 4.220 | 4.240 | 3.972 | 4,357,472 |
| 2025-11-26 | 4.200 | 4.240 | 4.200 | 4.220 | 3.953 | 3,820,637 |
| 2025-11-25 | 4.200 | 4.220 | 4.180 | 4.220 | 3.953 | 2,422,134 |
| 2025-11-24 | 4.200 | 4.220 | 4.180 | 4.200 | 3.934 | 2,353,783 |
| 2025-11-21 | 4.220 | 4.220 | 4.160 | 4.200 | 3.934 | 5,737,858 |
| 2025-11-20 | 4.200 | 4.240 | 4.200 | 4.200 | 3.934 | 2,540,858 |
| 2025-11-19 | 4.220 | 4.240 | 4.200 | 4.200 | 3.934 | 2,513,357 |
| 2025-11-18 | 4.160 | 4.220 | 4.160 | 4.200 | 3.934 | 6,275,086 |
| 2025-11-17 | 4.160 | 4.180 | 4.140 | 4.160 | 3.897 | 1,683,700 |
| 2025-11-14 | 4.140 | 4.180 | 4.120 | 4.140 | 3.878 | 2,957,994 |
| 2025-11-13 | 4.160 | 4.180 | 4.140 | 4.160 | 3.897 | 2,690,000 |
| 2025-11-12 | 4.200 | 4.200 | 4.160 | 4.160 | 3.897 | 3,294,505 |
| 2025-11-11 | 4.160 | 4.220 | 4.160 | 4.200 | 3.934 | 5,986,655 |
| 2025-11-10 | 4.160 | 4.180 | 4.140 | 4.140 | 3.878 | 3,659,822 |
| 2025-11-07 | 4.160 | 4.180 | 4.160 | 4.160 | 3.897 | 857,865 |
| 2025-11-06 | 4.140 | 4.180 | 4.120 | 4.180 | 3.916 | 2,103,421 |
| 2025-11-05 | 4.120 | 4.140 | 4.120 | 4.120 | 3.860 | 1,647,770 |
| 2025-11-04 | 4.160 | 4.160 | 4.120 | 4.120 | 3.860 | 4,296,214 |
| 2025-11-03 | 4.160 | 4.160 | 4.140 | 4.140 | 3.878 | 1,525,353 |
| 2025-10-31 | 4.160 | 4.160 | 4.140 | 4.160 | 3.897 | 1,701,303 |
| 2025-10-30 | 4.120 | 4.160 | 4.120 | 4.140 | 3.878 | 2,170,064 |
| 2025-10-29 | 4.120 | 4.140 | 4.100 | 4.120 | 3.860 | 1,829,505 |
| 2025-10-28 | 4.140 | 4.160 | 4.120 | 4.140 | 3.878 | 1,843,320 |
| 2025-10-27 | 4.140 | 4.180 | 4.140 | 4.140 | 3.878 | 2,992,749 |
| 2025-10-24 | 4.120 | 4.160 | 4.100 | 4.140 | 3.878 | 2,517,267 |
| 2025-10-22 | 4.100 | 4.140 | 4.100 | 4.120 | 3.860 | 2,996,731 |
| 2025-10-21 | 4.120 | 4.120 | 4.080 | 4.100 | 3.841 | 2,625,846 |
| 2025-10-20 | 4.120 | 4.120 | 4.080 | 4.100 | 3.841 | 4,643,908 |
← NewerPage 4 of 4 · 240 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.