North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.940 | 4.960 | 4.900 | 4.940 | 4.252 | 4,939,077 |
| 2025-01-20 | 4.860 | 4.940 | 4.840 | 4.940 | 4.252 | 10,645,400 |
| 2025-01-17 | 4.920 | 4.940 | 4.820 | 4.840 | 4.166 | 8,175,729 |
| 2025-01-16 | 4.880 | 4.920 | 4.860 | 4.900 | 4.217 | 12,661,420 |
| 2025-01-15 | 4.820 | 4.880 | 4.800 | 4.860 | 4.183 | 7,633,007 |
| 2025-01-14 | 4.900 | 4.940 | 4.800 | 4.800 | 4.131 | 15,088,750 |
| 2025-01-13 | 4.660 | 4.880 | 4.660 | 4.820 | 4.148 | 32,662,869 |
| 2025-01-10 | 4.520 | 4.540 | 4.480 | 4.520 | 3.890 | 4,863,457 |
| 2025-01-09 | 4.600 | 4.600 | 4.520 | 4.520 | 3.890 | 4,600,522 |
| 2025-01-08 | 4.620 | 4.620 | 4.560 | 4.580 | 3.942 | 3,665,405 |
| 2025-01-07 | 4.640 | 4.640 | 4.560 | 4.600 | 3.959 | 7,947,904 |
| 2025-01-06 | 4.680 | 4.700 | 4.620 | 4.640 | 3.993 | 3,466,095 |
| 2025-01-03 | 4.680 | 4.700 | 4.640 | 4.680 | 4.028 | 2,521,489 |
| 2025-01-02 | 4.640 | 4.740 | 4.640 | 4.680 | 4.028 | 5,733,289 |
| 2024-12-30 | 4.660 | 4.680 | 4.620 | 4.620 | 3.976 | 3,664,619 |
| 2024-12-27 | 4.700 | 4.720 | 4.640 | 4.660 | 4.011 | 5,270,940 |
| 2024-12-26 | 4.760 | 4.760 | 4.700 | 4.700 | 4.045 | 2,461,510 |
| 2024-12-25 | 4.660 | 4.780 | 4.660 | 4.760 | 4.097 | 3,881,322 |
| 2024-12-24 | 4.700 | 4.700 | 4.640 | 4.660 | 4.011 | 4,492,827 |
| 2024-12-23 | 4.580 | 4.680 | 4.580 | 4.660 | 4.011 | 1,423,408 |
| 2024-12-20 | 4.600 | 4.620 | 4.560 | 4.580 | 3.942 | 2,430,977 |
| 2024-12-19 | 4.620 | 4.660 | 4.600 | 4.600 | 3.959 | 4,820,720 |
| 2024-12-18 | 4.680 | 4.680 | 4.620 | 4.640 | 3.993 | 5,568,358 |
| 2024-12-17 | 4.720 | 4.740 | 4.660 | 4.660 | 4.011 | 4,771,576 |
| 2024-12-16 | 4.760 | 4.780 | 4.700 | 4.720 | 4.062 | 3,571,811 |
| 2024-12-13 | 4.800 | 4.820 | 4.760 | 4.760 | 4.097 | 2,774,039 |
| 2024-12-12 | 4.840 | 4.860 | 4.800 | 4.800 | 4.131 | 2,108,870 |
| 2024-12-11 | 4.820 | 4.860 | 4.820 | 4.840 | 4.166 | 1,322,524 |
| 2024-12-09 | 4.880 | 4.880 | 4.820 | 4.820 | 4.148 | 3,852,307 |
| 2024-12-06 | 4.880 | 4.920 | 4.860 | 4.880 | 4.200 | 3,152,632 |
| 2024-12-04 | 4.900 | 4.900 | 4.860 | 4.860 | 4.183 | 1,819,016 |
| 2024-12-03 | 4.860 | 4.900 | 4.860 | 4.900 | 4.217 | 2,661,811 |
| 2024-12-02 | 4.840 | 4.900 | 4.840 | 4.860 | 4.183 | 4,315,889 |
| 2024-11-29 | 4.820 | 4.860 | 4.820 | 4.840 | 4.166 | 4,471,518 |
| 2024-11-28 | 4.780 | 4.840 | 4.780 | 4.840 | 4.166 | 5,022,654 |
| 2024-11-27 | 4.800 | 4.800 | 4.760 | 4.800 | 4.131 | 3,908,677 |
| 2024-11-26 | 4.840 | 4.860 | 4.780 | 4.780 | 4.114 | 8,948,217 |
| 2024-11-25 | 4.860 | 4.860 | 4.780 | 4.800 | 4.131 | 3,800,762 |
| 2024-11-22 | 4.940 | 4.940 | 4.780 | 4.800 | 4.131 | 54,951,754 |
| 2024-11-21 | 4.940 | 5.000 | 4.900 | 4.960 | 4.269 | 5,812,770 |
| 2024-11-20 | 4.920 | 5.000 | 4.900 | 4.940 | 4.252 | 9,730,486 |
| 2024-11-19 | 4.920 | 4.960 | 4.900 | 4.920 | 4.234 | 5,420,039 |
| 2024-11-18 | 4.880 | 4.900 | 4.860 | 4.900 | 4.217 | 3,579,118 |
| 2024-11-15 | 4.880 | 4.900 | 4.860 | 4.880 | 4.200 | 1,858,682 |
| 2024-11-14 | 4.900 | 4.920 | 4.860 | 4.880 | 4.200 | 1,781,069 |
| 2024-11-13 | 4.880 | 4.920 | 4.880 | 4.900 | 4.217 | 1,964,904 |
| 2024-11-12 | 4.920 | 4.940 | 4.860 | 4.860 | 4.183 | 4,559,531 |
| 2024-11-11 | 4.960 | 4.980 | 4.900 | 4.920 | 4.234 | 6,069,597 |
| 2024-11-08 | 4.940 | 4.960 | 4.920 | 4.920 | 4.234 | 14,541,860 |
| 2024-11-07 | 5.050 | 5.100 | 5.000 | 5.000 | 4.303 | 3,275,904 |
| 2024-11-06 | 5.050 | 5.100 | 5.000 | 5.000 | 4.303 | 4,245,826 |
| 2024-11-05 | 5.050 | 5.050 | 4.980 | 5.000 | 4.303 | 2,677,136 |
| 2024-11-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.346 | 2,367,703 |
| 2024-11-01 | 5.000 | 5.050 | 5.000 | 5.000 | 4.303 | 1,669,469 |
| 2024-10-31 | 5.000 | 5.050 | 4.980 | 5.050 | 4.346 | 1,183,370 |
| 2024-10-30 | 5.000 | 5.050 | 4.980 | 4.980 | 4.286 | 3,486,838 |
| 2024-10-29 | 4.980 | 5.050 | 4.980 | 5.000 | 4.303 | 3,226,642 |
| 2024-10-28 | 4.960 | 5.000 | 4.940 | 4.960 | 4.269 | 2,196,188 |
| 2024-10-25 | 4.980 | 5.000 | 4.960 | 4.960 | 4.269 | 2,064,726 |
| 2024-10-24 | 4.980 | 5.050 | 4.960 | 4.980 | 4.286 | 1,450,299 |
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.