North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.400	4.440	4.360	4.360	3.752	4,984,368
2025-04-18	4.380	4.400	4.340	4.400	3.787	5,312,274
2025-04-17	4.300	4.400	4.300	4.380	3.770	6,451,340
2025-04-16	4.200	4.300	4.180	4.260	3.666	8,293,300
2025-04-11	4.280	4.280	4.100	4.180	3.598	28,363,119
2025-04-10	4.420	4.440	4.300	4.300	3.701	13,500,110
2025-04-09	4.140	4.160	4.060	4.140	3.563	7,294,488
2025-04-08	4.200	4.280	4.080	4.160	3.580	14,801,930
2025-04-04	4.640	4.640	4.480	4.560	3.925	11,023,610
2025-04-03	4.680	4.720	4.620	4.660	4.011	7,829,008
2025-04-02	4.740	4.760	4.720	4.740	4.080	1,999,371
2025-04-01	4.720	4.780	4.700	4.720	4.062	3,736,289
2025-03-31	4.700	4.740	4.680	4.700	4.045	8,739,043
2025-03-28	4.840	4.840	4.720	4.740	4.080	10,127,010
2025-03-27	4.880	4.900	4.780	4.840	4.166	72,601,391
2025-03-26	4.980	4.980	4.880	4.880	4.200	10,147,660
2025-03-25	5.050	5.050	4.920	4.940	4.252	8,655,567
2025-03-24	4.940	5.050	4.920	5.050	4.346	8,725,231
2025-03-21	4.940	4.960	4.920	4.920	4.234	2,519,125
2025-03-20	4.940	4.980	4.900	4.940	4.252	6,633,758
2025-03-19	4.860	4.940	4.840	4.900	4.217	6,393,282
2025-03-18	4.880	4.900	4.820	4.840	4.166	6,665,455
2025-03-17	4.900	4.900	4.860	4.860	4.183	2,587,891
2025-03-14	4.840	4.880	4.840	4.860	4.183	1,950,349
2025-03-13	4.860	4.880	4.840	4.840	4.166	5,079,663
2025-03-12	4.920	4.940	4.800	4.840	4.166	10,248,960
2025-03-11	4.900	4.940	4.820	4.920	4.234	13,449,350
2025-03-10	4.940	5.050	4.900	4.920	4.234	17,447,410
2025-03-07	4.860	4.940	4.840	4.900	4.217	5,725,610
2025-03-06	4.940	4.940	4.820	4.840	4.166	12,162,890
2025-03-05	4.900	4.960	4.840	4.940	4.252	9,816,890
2025-03-04	4.860	4.880	4.820	4.840	4.166	4,395,178
2025-03-03	4.960	4.960	4.860	4.880	4.200	6,771,407
2025-02-28	4.920	4.960	4.860	4.960	4.269	11,829,370
2025-02-27	4.980	5.000	4.920	4.940	4.252	6,767,044
2025-02-26	4.860	5.050	4.860	4.980	4.286	13,965,190
2025-02-25	5.000	5.050	4.880	4.880	4.200	11,245,660
2025-02-24	4.960	5.050	4.960	4.980	4.286	16,601,850
2025-02-21	4.880	4.960	4.880	4.960	4.269	12,870,060
2025-02-20	4.960	4.960	4.780	4.860	4.183	30,536,330
2025-02-19	4.940	5.050	4.900	5.050	4.346	10,556,470
2025-02-18	4.860	4.920	4.840	4.920	4.234	5,045,243
2025-02-17	4.780	4.860	4.760	4.860	4.183	4,477,628
2025-02-14	4.680	4.820	4.680	4.800	4.131	7,018,447
2025-02-13	4.700	4.720	4.660	4.660	4.011	2,495,136
2025-02-11	4.640	4.700	4.640	4.700	4.045	4,662,442
2025-02-10	4.680	4.700	4.600	4.620	3.976	5,174,515
2025-02-07	4.620	4.740	4.580	4.740	4.080	7,555,626
2025-02-06	4.800	4.820	4.680	4.680	4.028	7,247,897
2025-02-05	4.820	4.880	4.800	4.820	4.148	4,179,845
2025-02-04	4.860	4.900	4.800	4.840	4.166	3,253,532
2025-02-03	4.840	4.880	4.780	4.880	4.200	12,166,880
2025-01-31	4.980	5.000	4.900	4.900	4.217	6,155,211
2025-01-30	4.980	5.000	4.920	4.960	4.269	3,239,382
2025-01-29	5.050	5.050	4.980	4.980	4.286	4,498,450
2025-01-28	4.900	5.050	4.860	5.050	4.346	8,119,108
2025-01-27	4.940	4.940	4.880	4.880	4.200	5,099,255
2025-01-24	4.940	4.980	4.900	4.940	4.252	5,020,762
2025-01-23	5.000	5.000	4.900	4.920	4.234	14,525,370
2025-01-22	4.960	5.100	4.960	5.000	4.303	10,159,570

← NewerPage 7 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.