North East Rubbers Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.050 | 5.050 | 4.960 | 4.960 | 4.269 | 3,903,951 |
| 2024-10-21 | 5.050 | 5.100 | 5.000 | 5.000 | 4.303 | 2,051,657 |
| 2024-10-18 | 5.050 | 5.100 | 5.000 | 5.050 | 4.346 | 1,883,823 |
| 2024-10-17 | 5.200 | 5.200 | 5.000 | 5.050 | 4.346 | 3,832,856 |
| 2024-10-16 | 4.900 | 5.150 | 4.900 | 5.150 | 4.432 | 18,680,539 |
| 2024-10-15 | 5.100 | 5.100 | 4.880 | 4.880 | 4.200 | 15,959,970 |
| 2024-10-11 | 5.100 | 5.150 | 5.050 | 5.050 | 4.346 | 4,723,986 |
| 2024-10-10 | 5.150 | 5.200 | 5.050 | 5.100 | 4.389 | 8,419,703 |
| 2024-10-09 | 5.200 | 5.250 | 5.050 | 5.100 | 4.389 | 8,724,822 |
| 2024-10-08 | 5.350 | 5.350 | 5.100 | 5.150 | 4.432 | 41,988,809 |
| 2024-10-07 | 5.150 | 5.350 | 5.150 | 5.300 | 4.561 | 7,158,670 |
| 2024-10-04 | 5.100 | 5.150 | 5.000 | 5.100 | 4.389 | 6,565,687 |
| 2024-10-03 | 5.100 | 5.150 | 5.050 | 5.050 | 4.346 | 10,425,650 |
| 2024-10-02 | 5.400 | 5.450 | 5.200 | 5.250 | 4.518 | 12,220,550 |
| 2024-10-01 | 5.400 | 5.450 | 5.350 | 5.450 | 4.691 | 3,032,328 |
| 2024-09-30 | 5.450 | 5.500 | 5.350 | 5.350 | 4.604 | 5,422,260 |
| 2024-09-27 | 5.350 | 5.400 | 5.350 | 5.400 | 4.648 | 1,898,651 |
| 2024-09-26 | 5.450 | 5.450 | 5.350 | 5.350 | 4.604 | 5,399,077 |
| 2024-09-25 | 5.600 | 5.650 | 5.400 | 5.450 | 4.691 | 18,537,010 |
| 2024-09-24 | 5.300 | 5.450 | 5.250 | 5.400 | 4.648 | 14,407,190 |
| 2024-09-23 | 5.300 | 5.300 | 5.200 | 5.250 | 4.518 | 5,157,813 |
| 2024-09-20 | 5.300 | 5.350 | 5.250 | 5.300 | 4.561 | 2,864,063 |
| 2024-09-19 | 5.300 | 5.350 | 5.250 | 5.300 | 4.561 | 5,195,567 |
| 2024-09-18 | 5.300 | 5.400 | 5.250 | 5.300 | 4.561 | 10,072,570 |
| 2024-09-17 | 5.350 | 5.400 | 5.250 | 5.250 | 4.518 | 9,709,146 |
| 2024-09-16 | 5.050 | 5.350 | 5.050 | 5.300 | 4.561 | 32,802,941 |
| 2024-09-13 | 5.050 | 5.050 | 5.000 | 5.000 | 4.303 | 4,405,982 |
| 2024-09-12 | 4.980 | 5.050 | 4.960 | 5.000 | 4.303 | 5,384,769 |
| 2024-09-11 | 5.050 | 5.050 | 4.920 | 4.940 | 4.252 | 7,613,913 |
| 2024-09-10 | 5.050 | 5.150 | 5.000 | 5.000 | 4.303 | 9,470,939 |
| 2024-09-09 | 5.000 | 5.050 | 4.960 | 5.000 | 4.303 | 7,602,550 |
| 2024-09-06 | 5.000 | 5.050 | 4.960 | 4.980 | 4.286 | 10,105,550 |
| 2024-09-05 | 4.860 | 5.050 | 4.860 | 5.000 | 4.303 | 10,457,280 |
| 2024-09-04 | 4.840 | 4.880 | 4.840 | 4.860 | 4.183 | 4,498,591 |
| 2024-09-03 | 4.880 | 4.900 | 4.860 | 4.900 | 4.217 | 1,764,149 |
| 2024-09-02 | 4.940 | 4.940 | 4.840 | 4.880 | 4.200 | 5,990,727 |
| 2024-08-30 | 5.000 | 5.050 | 4.940 | 4.960 | 4.269 | 4,734,573 |
| 2024-08-29 | 4.960 | 5.050 | 4.940 | 4.980 | 4.286 | 6,877,062 |
| 2024-08-28 | 5.050 | 5.050 | 4.920 | 4.940 | 4.252 | 14,172,620 |
| 2024-08-27 | 4.820 | 4.960 | 4.740 | 4.960 | 4.269 | 15,028,750 |
| 2024-08-26 | 4.740 | 4.800 | 4.720 | 4.800 | 4.131 | 6,244,868 |
| 2024-08-23 | 4.920 | 4.940 | 4.720 | 4.760 | 4.097 | 14,180,850 |
| 2024-08-22 | 5.000 | 5.000 | 4.920 | 4.920 | 4.191 | 8,079,177 |
| 2024-08-21 | 4.960 | 5.050 | 4.920 | 5.000 | 4.260 | 11,833,030 |
| 2024-08-20 | 4.920 | 4.940 | 4.880 | 4.940 | 4.208 | 4,572,591 |
| 2024-08-19 | 4.900 | 4.920 | 4.860 | 4.900 | 4.174 | 2,918,895 |
| 2024-08-16 | 4.860 | 4.920 | 4.820 | 4.900 | 4.174 | 3,483,617 |
| 2024-08-15 | 4.860 | 4.880 | 4.780 | 4.860 | 4.140 | 5,008,431 |
| 2024-08-14 | 4.900 | 4.900 | 4.760 | 4.820 | 4.106 | 6,034,041 |
| 2024-08-13 | 4.780 | 4.920 | 4.760 | 4.880 | 4.157 | 6,273,740 |
| 2024-08-09 | 4.700 | 4.740 | 4.680 | 4.700 | 4.004 | 4,169,262 |
| 2024-08-08 | 4.620 | 4.760 | 4.600 | 4.700 | 4.004 | 4,221,489 |
| 2024-08-07 | 4.540 | 4.660 | 4.540 | 4.640 | 3.953 | 3,069,869 |
| 2024-08-06 | 4.600 | 4.600 | 4.500 | 4.500 | 3.834 | 5,317,358 |
| 2024-08-05 | 4.660 | 4.680 | 4.480 | 4.480 | 3.817 | 11,174,120 |
| 2024-08-02 | 4.740 | 4.760 | 4.680 | 4.720 | 4.021 | 4,472,101 |
| 2024-08-01 | 4.880 | 4.880 | 4.800 | 4.800 | 4.089 | 3,203,458 |
| 2024-07-31 | 4.800 | 4.860 | 4.800 | 4.840 | 4.123 | 5,743,418 |
| 2024-07-30 | 4.720 | 4.840 | 4.720 | 4.780 | 4.072 | 5,832,906 |
| 2024-07-26 | 4.620 | 4.720 | 4.620 | 4.720 | 4.021 | 3,424,178 |
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.