North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.140	4.160	4.100	4.100	3.841	6,247,878
2025-10-16	4.140	4.180	4.120	4.160	3.897	4,066,891
2025-10-15	4.180	4.200	4.100	4.100	3.841	31,376,699
2025-10-14	4.220	4.240	4.160	4.200	3.934	5,729,871
2025-10-10	4.240	4.240	4.200	4.240	3.972	6,307,983
2025-10-09	4.260	4.260	4.240	4.240	3.972	3,076,073
2025-10-08	4.260	4.280	4.240	4.240	3.972	3,028,785
2025-10-07	4.220	4.260	4.220	4.260	3.991	2,186,850
2025-10-06	4.240	4.260	4.200	4.220	3.953	4,082,782
2025-10-03	4.260	4.280	4.220	4.240	3.972	5,472,166
2025-10-02	4.220	4.280	4.220	4.260	3.991	5,335,136
2025-10-01	4.240	4.260	4.220	4.220	3.953	3,802,077
2025-09-30	4.280	4.300	4.240	4.240	3.972	5,161,209
2025-09-29	4.280	4.300	4.260	4.280	4.009	7,382,153
2025-09-26	4.240	4.300	4.220	4.300	4.028	7,948,734
2025-09-25	4.200	4.260	4.180	4.240	3.972	8,269,086
2025-09-24	4.180	4.220	4.180	4.200	3.934	3,507,564
2025-09-23	4.200	4.220	4.160	4.160	3.897	7,657,000
2025-09-22	4.240	4.260	4.200	4.200	3.934	7,058,598
2025-09-19	4.160	4.240	4.100	4.240	3.972	39,396,809
2025-09-18	4.380	4.380	4.180	4.200	3.934	54,152,219
2025-09-17	4.440	4.460	4.380	4.400	4.122	19,994,420
2025-09-16	4.440	4.480	4.420	4.440	4.159	37,502,621
2025-09-15	4.520	4.540	4.420	4.440	4.159	22,611,830
2025-09-12	4.480	4.520	4.480	4.480	4.197	2,536,854
2025-09-11	4.480	4.520	4.460	4.480	4.197	3,881,297
2025-09-10	4.520	4.540	4.440	4.500	4.216	4,157,268
2025-09-09	4.560	4.600	4.520	4.540	4.253	6,671,734
2025-09-08	4.460	4.580	4.460	4.540	4.253	8,535,250
2025-09-05	4.380	4.460	4.380	4.460	4.178	5,371,047
2025-09-04	4.400	4.420	4.360	4.380	4.103	5,708,280
2025-09-03	4.300	4.380	4.300	4.360	4.084	5,658,097
2025-09-02	4.300	4.340	4.280	4.300	4.028	2,948,469
2025-09-01	4.260	4.320	4.260	4.300	4.028	4,274,072
2025-08-29	4.300	4.320	4.260	4.260	3.991	4,435,133
2025-08-28	4.260	4.300	4.260	4.280	4.009	2,727,648
2025-08-27	4.300	4.320	4.260	4.260	3.991	3,164,219
2025-08-26	4.340	4.360	4.280	4.300	4.028	3,106,886
2025-08-25	4.300	4.340	4.300	4.340	4.066	3,838,391
2025-08-22	4.260	4.320	4.240	4.300	4.028	5,015,369
2025-08-21	4.420	4.440	4.280	4.300	3.981	13,822,180
2025-08-20	4.460	4.460	4.400	4.420	4.092	4,160,772
2025-08-19	4.440	4.480	4.420	4.440	4.111	2,413,770
2025-08-18	4.500	4.500	4.420	4.440	4.111	5,719,821
2025-08-15	4.500	4.520	4.440	4.480	4.148	5,386,135
2025-08-14	4.600	4.600	4.500	4.520	4.185	7,742,130
2025-08-13	4.680	4.680	4.560	4.580	4.241	17,499,750
2025-08-08	4.540	4.600	4.500	4.580	4.241	4,466,609
2025-08-07	4.520	4.600	4.500	4.540	4.204	7,354,598
2025-08-06	4.460	4.560	4.460	4.520	4.185	13,506,730
2025-08-05	4.440	4.460	4.400	4.460	4.129	3,601,532
2025-08-04	4.500	4.520	4.400	4.420	4.092	15,001,170
2025-08-01	4.460	4.560	4.440	4.460	4.129	23,013,891
2025-07-31	4.420	4.440	4.360	4.420	4.092	6,997,991
2025-07-30	4.320	4.420	4.300	4.400	4.074	10,563,070
2025-07-29	4.260	4.320	4.240	4.320	4.000	5,389,097
2025-07-25	4.240	4.260	4.220	4.240	3.926	2,452,039
2025-07-24	4.260	4.280	4.200	4.220	3.907	4,755,842
2025-07-23	4.200	4.280	4.200	4.240	3.926	5,112,085
2025-07-22	4.200	4.260	4.180	4.180	3.870	5,649,081

← NewerPage 5 of 21 · 1,212 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.