NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.950 | 6.100 | 5.850 | 5.950 | 5.950 | 10,683,800 |
| 2023-08-29 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 2,917,100 |
| 2023-08-28 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 3,117,100 |
| 2023-08-25 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,769,200 |
| 2023-08-24 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 3,471,500 |
| 2023-08-23 | 5.950 | 6.050 | 5.700 | 6.000 | 6.000 | 10,596,000 |
| 2023-08-22 | 5.750 | 6.000 | 5.750 | 5.900 | 5.900 | 10,823,300 |
| 2023-08-21 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 3,586,400 |
| 2023-08-18 | 5.600 | 5.850 | 5.550 | 5.750 | 5.750 | 10,835,100 |
| 2023-08-17 | 5.350 | 5.750 | 5.250 | 5.700 | 5.700 | 12,404,500 |
| 2023-08-16 | 5.300 | 5.350 | 5.050 | 5.350 | 5.350 | 9,598,700 |
| 2023-08-15 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 2,642,900 |
| 2023-08-11 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 3,926,500 |
| 2023-08-10 | 5.350 | 5.500 | 5.250 | 5.250 | 5.250 | 4,488,400 |
| 2023-08-09 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 1,641,300 |
| 2023-08-08 | 5.500 | 5.650 | 5.350 | 5.400 | 5.400 | 5,477,600 |
| 2023-08-07 | 5.400 | 5.500 | 5.200 | 5.500 | 5.500 | 8,222,700 |
| 2023-08-04 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 3,316,600 |
| 2023-08-03 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 1,712,700 |
| 2023-08-02 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 727,100 |
| 2023-07-31 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 1,127,100 |
| 2023-07-27 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 716,000 |
| 2023-07-26 | 5.550 | 5.650 | 5.500 | 5.500 | 5.500 | 4,890,300 |
| 2023-07-25 | 5.550 | 5.650 | 5.500 | 5.550 | 5.550 | 3,709,800 |
| 2023-07-24 | 5.600 | 5.650 | 5.500 | 5.500 | 5.500 | 1,151,300 |
| 2023-07-21 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 4,823,900 |
| 2023-07-20 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 1,557,000 |
| 2023-07-19 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 3,178,300 |
| 2023-07-18 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 1,408,100 |
| 2023-07-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 1,260,900 |
| 2023-07-14 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 1,942,800 |
| 2023-07-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,821,000 |
| 2023-07-12 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 3,469,000 |
| 2023-07-11 | 5.600 | 5.750 | 5.550 | 5.550 | 5.550 | 3,175,800 |
| 2023-07-10 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 2,866,000 |
| 2023-07-07 | 5.550 | 5.750 | 5.550 | 5.600 | 5.600 | 3,197,500 |
| 2023-07-06 | 5.350 | 5.750 | 5.350 | 5.600 | 5.600 | 6,665,700 |
| 2023-07-05 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 2,254,900 |
| 2023-07-04 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 2,431,900 |
| 2023-07-03 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 786,700 |
| 2023-06-30 | 5.050 | 5.400 | 5.000 | 5.400 | 5.400 | 8,967,000 |
| 2023-06-29 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 7,169,300 |
| 2023-06-28 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 4,020,700 |
| 2023-06-27 | 5.150 | 5.150 | 4.960 | 5.050 | 5.050 | 2,912,400 |
| 2023-06-26 | 5.250 | 5.350 | 4.960 | 5.150 | 5.150 | 9,149,200 |
| 2023-06-23 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 814,300 |
| 2023-06-22 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 3,025,400 |
| 2023-06-21 | 5.250 | 5.350 | 5.100 | 5.350 | 5.350 | 2,500,600 |
| 2023-06-20 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 1,540,100 |
| 2023-06-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 747,100 |
| 2023-06-16 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 2,080,100 |
| 2023-06-15 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 843,200 |
| 2023-06-14 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 691,600 |
| 2023-06-13 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 350,100 |
| 2023-06-12 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 452,300 |
| 2023-06-09 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 578,600 |
| 2023-06-08 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 1,268,100 |
| 2023-06-07 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 1,178,400 |
| 2023-06-06 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 838,800 |
| 2023-06-02 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 899,300 |
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.