North East Rubbers Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.600	4.620	4.580	4.600	4.600	1,714,600
2026-10-14	4.640	4.660	4.600	4.620	4.620	1,752,200
2026-10-12	4.660	4.680	4.600	4.640	4.640	2,189,400
2026-10-09	4.640	4.680	4.620	4.660	4.660	4,049,203
2026-10-08	4.680	4.680	4.600	4.620	4.620	3,807,017
2026-10-07	4.560	4.680	4.560	4.680	4.680	6,486,197
2026-10-06	4.580	4.580	4.520	4.560	4.560	3,312,608
2026-10-05	4.600	4.600	4.540	4.580	4.580	1,560,257
2026-10-02	4.560	4.600	4.540	4.580	4.580	5,676,737
2026-10-01	4.520	4.580	4.520	4.540	4.540	4,381,021
2026-09-30	4.620	4.620	4.520	4.520	4.520	7,168,100
2026-09-29	4.600	4.620	4.580	4.600	4.600	1,412,600
2026-09-28	4.640	4.640	4.520	4.620	4.620	9,704,600
2026-09-25	4.700	4.720	4.660	4.660	4.660	2,356,090
2026-09-24	4.760	4.760	4.680	4.700	4.700	5,674,074
2026-09-23	4.660	4.720	4.660	4.720	4.720	4,430,994
2026-09-22	4.700	4.700	4.660	4.680	4.680	1,875,825
2026-09-21	4.680	4.700	4.640	4.680	4.680	3,739,803
2026-09-18	4.700	4.700	4.620	4.680	4.680	3,421,703
2026-09-17	4.600	4.700	4.600	4.680	4.680	5,202,062
2026-09-16	4.640	4.660	4.580	4.580	4.580	6,639,465
2026-09-15	4.660	4.660	4.620	4.640	4.640	3,826,920
2026-09-14	4.720	4.740	4.620	4.640	4.640	9,190,694
2026-09-11	4.800	4.800	4.740	4.760	4.760	6,055,615
2026-09-10	4.820	4.820	4.780	4.800	4.800	8,003,876
2026-09-09	4.760	4.820	4.760	4.800	4.800	6,831,191
2026-09-08	4.860	4.860	4.760	4.780	4.780	12,141,936
2026-09-07	4.760	4.860	4.720	4.840	4.840	23,295,123
2026-09-04	4.680	4.760	4.660	4.740	4.740	9,964,372
2026-09-03	4.640	4.700	4.580	4.680	4.680	9,392,375
2026-09-02	4.620	4.680	4.580	4.640	4.640	13,098,948
2026-09-01	4.740	4.760	4.620	4.640	4.640	15,230,886
2026-08-31	4.620	4.720	4.580	4.720	4.720	16,341,119
2026-08-28	4.660	4.700	4.600	4.620	4.620	13,897,818
2026-08-27	4.560	4.660	4.560	4.640	4.640	23,037,521
2026-08-26	4.580	4.600	4.560	4.560	4.560	6,802,376
2026-08-25	4.600	4.600	4.560	4.580	4.580	5,916,949
2026-08-24	4.540	4.600	4.520	4.600	4.600	9,406,586
2026-08-21	4.540	4.560	4.520	4.540	4.540	6,763,347
2026-08-20	4.520	4.580	4.520	4.520	4.520	13,379,783
2026-08-19	4.540	4.620	4.540	4.560	4.510	15,289,581
2026-08-18	4.560	4.560	4.540	4.540	4.490	4,225,600
2026-08-17	4.540	4.580	4.520	4.560	4.510	9,511,146
2026-08-14	4.540	4.560	4.500	4.540	4.490	17,880,320
2026-08-13	4.520	4.580	4.520	4.540	4.490	6,319,398
2026-08-11	4.560	4.580	4.500	4.520	4.470	29,438,895
2026-08-10	4.600	4.640	4.560	4.580	4.530	8,050,714
2026-08-07	4.560	4.620	4.560	4.600	4.550	17,196,961
2026-08-06	4.520	4.560	4.500	4.560	4.510	10,972,165
2026-08-05	4.540	4.540	4.480	4.500	4.451	3,506,081
2026-08-04	4.520	4.540	4.500	4.520	4.470	2,275,445
2026-08-03	4.520	4.540	4.480	4.540	4.490	3,785,060
2026-07-31	4.480	4.520	4.480	4.500	4.451	2,902,060
2026-07-30	4.500	4.500	4.460	4.480	4.431	2,924,438
2026-07-27	4.500	4.520	4.480	4.480	4.431	3,412,319
2026-07-24	4.520	4.540	4.480	4.500	4.451	4,446,634
2026-07-23	4.520	4.560	4.500	4.520	4.470	4,346,235
2026-07-22	4.520	4.540	4.460	4.480	4.431	9,164,513
2026-07-21	4.560	4.560	4.520	4.520	4.470	5,104,896
2026-07-20	4.540	4.560	4.520	4.540	4.490	4,685,139

Page 1 of 4 · 240 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.