NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 6,506,300 |
| 2024-02-21 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 4,729,400 |
| 2024-02-20 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 3,833,300 |
| 2024-02-19 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 5,371,100 |
| 2024-02-16 | 5.200 | 5.350 | 5.050 | 5.050 | 5.050 | 9,574,800 |
| 2024-02-15 | 5.050 | 5.250 | 4.980 | 5.250 | 5.250 | 11,663,800 |
| 2024-02-14 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 3,833,500 |
| 2024-02-13 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 934,500 |
| 2024-02-12 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 794,500 |
| 2024-02-09 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 2,189,300 |
| 2024-02-08 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 3,372,200 |
| 2024-02-07 | 5.150 | 5.250 | 5.100 | 5.250 | 5.250 | 5,690,200 |
| 2024-02-06 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 987,700 |
| 2024-02-05 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 3,702,800 |
| 2024-02-02 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 5,754,600 |
| 2024-02-01 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 3,517,800 |
| 2024-01-31 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 5,956,000 |
| 2024-01-30 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 5,292,900 |
| 2024-01-29 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 4,351,000 |
| 2024-01-26 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 2,254,100 |
| 2024-01-25 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 4,083,500 |
| 2024-01-24 | 5.100 | 5.300 | 5.100 | 5.200 | 5.200 | 7,540,000 |
| 2024-01-23 | 5.250 | 5.300 | 5.100 | 5.100 | 5.100 | 3,606,500 |
| 2024-01-22 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 5,502,500 |
| 2024-01-19 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 2,232,900 |
| 2024-01-18 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 2,535,300 |
| 2024-01-17 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 4,820,200 |
| 2024-01-16 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,002,400 |
| 2024-01-15 | 5.500 | 5.600 | 5.300 | 5.300 | 5.300 | 4,355,500 |
| 2024-01-12 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 8,926,200 |
| 2024-01-11 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 3,925,500 |
| 2024-01-10 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 2,063,900 |
| 2024-01-09 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 5,664,600 |
| 2024-01-08 | 5.350 | 5.400 | 5.100 | 5.150 | 5.150 | 13,195,500 |
| 2024-01-05 | 5.450 | 5.500 | 5.300 | 5.300 | 5.300 | 5,639,900 |
| 2024-01-04 | 5.500 | 5.550 | 5.350 | 5.500 | 5.500 | 8,510,000 |
| 2024-01-03 | 5.400 | 5.550 | 5.350 | 5.500 | 5.500 | 7,973,700 |
| 2024-01-02 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 6,577,100 |
| 2023-12-28 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 3,972,100 |
| 2023-12-27 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 4,220,700 |
| 2023-12-26 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 6,361,300 |
| 2023-12-25 | 5.500 | 5.650 | 5.300 | 5.300 | 5.300 | 7,669,700 |
| 2023-12-22 | 5.400 | 5.550 | 5.350 | 5.450 | 5.450 | 8,655,500 |
| 2023-12-21 | 5.300 | 5.450 | 5.250 | 5.400 | 5.400 | 7,671,900 |
| 2023-12-20 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 5,159,200 |
| 2023-12-19 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 4,342,100 |
| 2023-12-18 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 1,853,800 |
| 2023-12-15 | 5.400 | 5.500 | 5.250 | 5.250 | 5.250 | 8,159,100 |
| 2023-12-14 | 5.300 | 5.550 | 5.300 | 5.450 | 5.450 | 12,218,200 |
| 2023-12-13 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 3,086,200 |
| 2023-12-12 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 1,987,200 |
| 2023-12-08 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 2,528,000 |
| 2023-12-07 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 3,458,700 |
| 2023-12-06 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 2,745,400 |
| 2023-12-04 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 2,963,100 |
| 2023-12-01 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 2,662,600 |
| 2023-11-30 | 5.350 | 5.500 | 5.250 | 5.350 | 5.350 | 5,794,100 |
| 2023-11-29 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 4,566,800 |
| 2023-11-28 | 5.450 | 5.550 | 5.300 | 5.350 | 5.350 | 7,854,500 |
| 2023-11-27 | 5.350 | 5.500 | 5.300 | 5.450 | 5.450 | 6,280,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-28 | 0.0300 THB |
| 2022-04-28 | 0.0410 THB |
| 2021-04-29 | 0.0046 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.