North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.160	4.220	4.140	4.180	3.870	19,265,320
2025-07-18	4.320	4.360	4.280	4.300	3.981	6,757,238
2025-07-17	4.200	4.340	4.200	4.320	4.000	7,916,878
2025-07-16	4.240	4.260	4.180	4.200	3.889	4,698,930
2025-07-15	4.160	4.260	4.160	4.240	3.926	8,493,027
2025-07-14	4.160	4.160	4.120	4.160	3.852	3,653,964
2025-07-11	4.100	4.160	4.100	4.160	3.852	4,185,732
2025-07-09	4.080	4.120	4.060	4.120	3.815	2,079,446
2025-07-08	4.040	4.100	4.020	4.100	3.796	2,909,925
2025-07-07	4.140	4.140	4.060	4.140	3.833	2,235,628
2025-07-04	4.160	4.160	4.120	4.140	3.833	2,585,154
2025-07-03	4.100	4.180	4.100	4.160	3.852	3,647,348
2025-07-02	4.100	4.100	4.060	4.100	3.796	2,281,924
2025-07-01	4.060	4.100	4.040	4.100	3.796	2,498,513
2025-06-30	4.060	4.080	4.000	4.080	3.778	1,718,496
2025-06-27	4.040	4.100	4.040	4.040	3.741	5,652,599
2025-06-26	4.000	4.060	3.980	4.040	3.741	4,630,998
2025-06-25	4.000	4.000	3.920	3.980	3.685	4,317,010
2025-06-24	3.920	4.000	3.900	3.980	3.685	4,257,273
2025-06-23	3.920	3.980	3.880	3.880	3.592	4,911,158
2025-06-20	3.960	4.000	3.960	3.980	3.685	2,127,236
2025-06-19	4.000	4.020	3.940	3.960	3.667	5,308,300
2025-06-18	4.040	4.060	4.000	4.020	3.722	3,317,620
2025-06-17	4.020	4.060	4.020	4.040	3.741	3,098,645
2025-06-16	4.060	4.060	4.000	4.040	3.741	3,481,389
2025-06-13	4.060	4.080	4.020	4.040	3.741	5,059,772
2025-06-12	4.120	4.120	4.060	4.080	3.778	3,598,846
2025-06-11	4.140	4.140	4.080	4.100	3.796	3,970,022
2025-06-10	4.140	4.160	4.100	4.100	3.796	4,465,504
2025-06-09	4.140	4.160	4.120	4.160	3.852	1,877,214
2025-06-06	4.140	4.160	4.100	4.140	3.833	3,377,566
2025-06-05	4.140	4.160	4.100	4.160	3.852	2,295,629
2025-06-04	4.180	4.180	4.120	4.120	3.815	4,480,585
2025-05-30	4.180	4.200	4.140	4.160	3.852	3,233,696
2025-05-29	4.180	4.260	4.180	4.200	3.889	4,696,803
2025-05-28	4.140	4.180	4.120	4.140	3.833	2,073,511
2025-05-27	4.160	4.160	4.120	4.120	3.815	5,013,345
2025-05-26	4.200	4.220	4.140	4.160	3.852	5,299,180
2025-05-23	4.240	4.240	4.180	4.200	3.889	6,392,364
2025-05-22	4.280	4.280	4.200	4.240	3.926	6,790,884
2025-05-21	4.320	4.360	4.280	4.300	3.981	5,539,790
2025-05-20	4.280	4.340	4.240	4.340	4.018	9,225,850
2025-05-19	4.240	4.260	4.200	4.240	3.926	6,019,860
2025-05-16	4.300	4.340	4.220	4.240	3.926	7,872,672
2025-05-15	4.360	4.400	4.280	4.300	3.981	12,556,400
2025-05-14	4.420	4.520	4.380	4.380	4.055	13,423,530
2025-05-13	4.240	4.480	4.200	4.440	4.111	38,451,566
2025-05-09	4.100	4.140	4.060	4.100	3.796	14,855,410
2025-05-08	4.120	4.120	4.060	4.080	3.778	6,210,050
2025-05-07	4.060	4.140	4.040	4.100	3.796	8,041,466
2025-05-06	4.120	4.120	4.040	4.040	3.741	11,679,480
2025-05-02	4.140	4.160	4.100	4.100	3.796	21,188,020
2025-04-30	4.120	4.140	4.080	4.100	3.796	11,973,590
2025-04-29	4.140	4.140	4.100	4.100	3.796	13,127,920
2025-04-28	4.200	4.220	4.120	4.140	3.833	9,580,303
2025-04-25	4.160	4.240	4.160	4.200	3.889	3,299,866
2025-04-24	4.100	4.160	4.100	4.160	3.852	8,695,457
2025-04-23	4.400	4.420	4.360	4.400	3.787	11,765,950
2025-04-22	4.380	4.400	4.340	4.360	3.752	4,638,184
2025-04-21	4.400	4.440	4.360	4.360	3.752	4,984,368

← NewerPage 6 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.