NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 900,800 |
| 2023-05-31 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 741,500 |
| 2023-05-30 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 557,500 |
| 2023-05-29 | 5.550 | 5.550 | 5.350 | 5.450 | 5.450 | 1,162,800 |
| 2023-05-26 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 1,007,800 |
| 2023-05-25 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 323,100 |
| 2023-05-24 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 2,820,100 |
| 2023-05-23 | 5.450 | 5.550 | 5.350 | 5.450 | 5.450 | 2,431,500 |
| 2023-05-22 | 5.300 | 5.400 | 5.150 | 5.400 | 5.400 | 3,087,000 |
| 2023-05-19 | 5.500 | 5.500 | 5.250 | 5.400 | 5.400 | 1,457,100 |
| 2023-05-18 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 620,600 |
| 2023-05-17 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 1,148,000 |
| 2023-05-16 | 5.800 | 5.800 | 5.350 | 5.400 | 5.400 | 10,915,700 |
| 2023-05-15 | 5.750 | 5.800 | 5.650 | 5.800 | 5.800 | 6,615,000 |
| 2023-05-12 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 7,161,600 |
| 2023-05-11 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 8,300,100 |
| 2023-05-10 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 5,046,000 |
| 2023-05-09 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 5,393,400 |
| 2023-05-08 | 5.400 | 5.550 | 5.350 | 5.450 | 5.450 | 4,409,100 |
| 2023-05-03 | 5.050 | 5.400 | 5.050 | 5.400 | 5.400 | 4,291,100 |
| 2023-05-02 | 5.450 | 5.450 | 5.150 | 5.200 | 5.200 | 3,203,600 |
| 2023-04-28 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 5,422,200 |
| 2023-04-27 | 5.750 | 5.750 | 5.450 | 5.700 | 5.670 | 4,955,000 |
| 2023-04-26 | 5.700 | 5.750 | 5.600 | 5.750 | 5.720 | 2,131,900 |
| 2023-04-25 | 5.800 | 5.900 | 5.700 | 5.750 | 5.720 | 5,919,200 |
| 2023-04-24 | 5.950 | 5.950 | 5.750 | 5.850 | 5.819 | 3,374,400 |
| 2023-04-21 | 5.850 | 5.950 | 5.850 | 5.900 | 5.869 | 6,495,100 |
| 2023-04-20 | 5.900 | 5.950 | 5.850 | 5.900 | 5.869 | 6,289,600 |
| 2023-04-19 | 6.000 | 6.000 | 5.850 | 5.900 | 5.869 | 8,252,300 |
| 2023-04-18 | 5.900 | 6.000 | 5.800 | 6.000 | 5.968 | 7,092,400 |
| 2023-04-17 | 5.900 | 5.950 | 5.750 | 5.850 | 5.819 | 5,423,300 |
| 2023-04-12 | 5.900 | 5.900 | 5.750 | 5.900 | 5.869 | 6,923,500 |
| 2023-04-11 | 5.950 | 6.000 | 5.850 | 5.900 | 5.869 | 7,199,200 |
| 2023-04-10 | 5.750 | 5.900 | 5.700 | 5.900 | 5.869 | 7,713,100 |
| 2023-04-07 | 5.750 | 5.800 | 5.700 | 5.750 | 5.720 | 2,749,400 |
| 2023-04-05 | 5.750 | 5.800 | 5.700 | 5.800 | 5.770 | 3,898,200 |
| 2023-04-04 | 5.700 | 5.750 | 5.650 | 5.700 | 5.670 | 3,435,700 |
| 2023-04-03 | 5.600 | 5.750 | 5.600 | 5.700 | 5.670 | 3,090,800 |
| 2023-03-31 | 5.600 | 5.750 | 5.600 | 5.700 | 5.670 | 5,108,100 |
| 2023-03-30 | 5.600 | 5.650 | 5.550 | 5.650 | 5.620 | 3,341,700 |
| 2023-03-29 | 5.600 | 5.600 | 5.550 | 5.600 | 5.571 | 2,916,800 |
| 2023-03-28 | 5.550 | 5.600 | 5.550 | 5.550 | 5.521 | 881,700 |
| 2023-03-27 | 5.650 | 5.650 | 5.400 | 5.550 | 5.521 | 4,691,800 |
| 2023-03-24 | 5.750 | 5.850 | 5.600 | 5.650 | 5.620 | 4,948,200 |
| 2023-03-23 | 5.750 | 5.800 | 5.650 | 5.800 | 5.770 | 3,576,500 |
| 2023-03-22 | 5.750 | 5.800 | 5.600 | 5.750 | 5.720 | 4,947,600 |
| 2023-03-21 | 5.700 | 5.900 | 5.650 | 5.800 | 5.770 | 7,203,600 |
| 2023-03-20 | 5.650 | 5.800 | 5.550 | 5.700 | 5.670 | 4,492,700 |
| 2023-03-17 | 5.650 | 5.750 | 5.550 | 5.700 | 5.670 | 3,760,800 |
| 2023-03-16 | 5.500 | 5.650 | 5.400 | 5.650 | 5.620 | 5,727,900 |
| 2023-03-15 | 5.700 | 5.850 | 5.550 | 5.650 | 5.620 | 6,324,200 |
| 2023-03-14 | 5.450 | 5.600 | 5.050 | 5.600 | 5.571 | 13,942,100 |
| 2023-03-13 | 5.450 | 5.600 | 5.400 | 5.450 | 5.421 | 3,877,800 |
| 2023-03-10 | 5.600 | 5.600 | 5.400 | 5.550 | 5.521 | 7,209,300 |
| 2023-03-09 | 5.600 | 5.750 | 5.550 | 5.650 | 5.620 | 3,510,200 |
| 2023-03-08 | 5.650 | 5.700 | 5.550 | 5.550 | 5.521 | 3,346,800 |
| 2023-03-07 | 5.600 | 5.700 | 5.500 | 5.700 | 5.670 | 2,474,200 |
| 2023-03-03 | 5.600 | 5.750 | 5.400 | 5.600 | 5.571 | 7,378,900 |
| 2023-03-02 | 5.650 | 5.650 | 5.400 | 5.600 | 5.571 | 3,032,200 |
| 2023-03-01 | 5.800 | 5.800 | 5.650 | 5.650 | 5.620 | 1,471,000 |
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.