NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5.700 | 5.800 | 5.250 | 5.400 | 5.400 | 14,967,900 |
| 2023-11-23 | 5.800 | 5.900 | 5.650 | 5.650 | 5.650 | 18,936,700 |
| 2023-11-22 | 5.850 | 6.100 | 5.750 | 5.750 | 5.750 | 12,609,700 |
| 2023-11-21 | 6.050 | 6.200 | 5.800 | 5.900 | 5.900 | 26,102,400 |
| 2023-11-20 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 11,204,800 |
| 2023-11-17 | 5.750 | 6.000 | 5.650 | 6.000 | 6.000 | 10,315,400 |
| 2023-11-16 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 5,998,300 |
| 2023-11-15 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 8,072,700 |
| 2023-11-14 | 5.650 | 6.050 | 5.550 | 5.700 | 5.700 | 14,412,100 |
| 2023-11-13 | 5.800 | 5.850 | 5.650 | 5.700 | 5.700 | 5,369,700 |
| 2023-11-10 | 5.800 | 5.850 | 5.650 | 5.800 | 5.800 | 8,514,500 |
| 2023-11-09 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 5,907,500 |
| 2023-11-08 | 5.800 | 5.900 | 5.700 | 5.750 | 5.750 | 10,197,500 |
| 2023-11-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 4,193,400 |
| 2023-11-06 | 5.800 | 5.850 | 5.700 | 5.800 | 5.800 | 8,937,000 |
| 2023-11-03 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 12,418,900 |
| 2023-11-02 | 5.600 | 5.850 | 5.500 | 5.700 | 5.700 | 7,798,000 |
| 2023-11-01 | 5.500 | 5.800 | 5.450 | 5.550 | 5.550 | 5,859,200 |
| 2023-10-31 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 3,570,400 |
| 2023-10-30 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 2,487,800 |
| 2023-10-27 | 5.550 | 5.700 | 5.350 | 5.700 | 5.700 | 7,740,800 |
| 2023-10-26 | 5.700 | 5.750 | 5.450 | 5.550 | 5.550 | 3,303,000 |
| 2023-10-25 | 5.650 | 5.850 | 5.650 | 5.750 | 5.750 | 4,028,600 |
| 2023-10-24 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 2,290,500 |
| 2023-10-20 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 5,610,700 |
| 2023-10-19 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 5,733,300 |
| 2023-10-18 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 3,189,400 |
| 2023-10-17 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 3,837,200 |
| 2023-10-16 | 5.950 | 6.000 | 5.700 | 5.900 | 5.900 | 11,513,800 |
| 2023-10-12 | 5.550 | 5.850 | 5.500 | 5.750 | 5.750 | 17,334,300 |
| 2023-10-11 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 1,215,100 |
| 2023-10-10 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 1,431,800 |
| 2023-10-09 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 2,684,500 |
| 2023-10-06 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 2,436,600 |
| 2023-10-05 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 2,514,600 |
| 2023-10-04 | 5.200 | 5.350 | 5.150 | 5.350 | 5.350 | 2,088,500 |
| 2023-10-03 | 5.000 | 5.350 | 4.920 | 5.350 | 5.350 | 10,072,600 |
| 2023-10-02 | 4.940 | 5.000 | 4.800 | 4.960 | 4.960 | 7,855,000 |
| 2023-09-29 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 5,078,000 |
| 2023-09-28 | 5.000 | 5.050 | 4.860 | 5.000 | 5.000 | 7,515,400 |
| 2023-09-27 | 4.940 | 4.960 | 4.400 | 4.880 | 4.880 | 41,940,400 |
| 2023-09-26 | 5.200 | 5.250 | 5.000 | 5.000 | 5.000 | 5,006,400 |
| 2023-09-25 | 5.050 | 5.300 | 4.960 | 5.300 | 5.300 | 24,308,300 |
| 2023-09-22 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 16,098,000 |
| 2023-09-21 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 6,021,800 |
| 2023-09-20 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 3,487,900 |
| 2023-09-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,327,600 |
| 2023-09-18 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 3,318,200 |
| 2023-09-15 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 10,554,000 |
| 2023-09-14 | 5.200 | 5.350 | 5.150 | 5.350 | 5.350 | 9,201,400 |
| 2023-09-13 | 5.150 | 5.200 | 5.000 | 5.200 | 5.200 | 14,595,600 |
| 2023-09-12 | 5.150 | 5.250 | 5.100 | 5.150 | 5.150 | 6,287,000 |
| 2023-09-11 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 7,327,600 |
| 2023-09-08 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 12,195,600 |
| 2023-09-07 | 5.750 | 5.800 | 5.250 | 5.500 | 5.500 | 15,516,400 |
| 2023-09-06 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 9,933,900 |
| 2023-09-05 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 2,191,000 |
| 2023-09-04 | 5.750 | 6.000 | 5.750 | 5.950 | 5.950 | 11,122,200 |
| 2023-09-01 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 3,799,400 |
| 2023-08-31 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 7,328,100 |
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.