NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	6.600	6.650	6.450	6.650	6.615	2,483,900
2022-12-01	6.700	6.700	6.550	6.600	6.565	3,567,700
2022-11-30	6.750	6.800	6.650	6.650	6.615	2,063,400
2022-11-29	6.750	6.950	6.700	6.750	6.715	3,347,600
2022-11-28	6.750	6.800	6.700	6.750	6.715	892,700
2022-11-25	6.700	6.800	6.700	6.750	6.715	694,200
2022-11-24	6.850	6.850	6.650	6.750	6.715	1,866,700
2022-11-23	6.850	6.850	6.600	6.850	6.814	4,159,100
2022-11-22	6.950	6.950	6.700	6.850	6.814	2,488,500
2022-11-21	6.950	7.000	6.850	6.850	6.814	1,838,000
2022-11-18	7.100	7.150	6.950	6.950	6.913	1,845,800
2022-11-17	7.100	7.150	7.000	7.100	7.063	3,290,700
2022-11-16	6.950	7.150	6.900	7.100	7.063	4,637,400
2022-11-15	6.850	7.000	6.800	6.950	6.913	2,367,400
2022-11-14	6.950	7.000	6.700	6.750	6.715	3,037,300
2022-11-11	7.100	7.150	6.950	7.100	7.063	2,990,300
2022-11-10	7.000	7.050	6.950	7.000	6.963	1,791,300
2022-11-09	7.100	7.150	6.950	6.950	6.913	7,666,100
2022-11-08	6.750	7.050	6.750	7.050	7.013	8,164,700
2022-11-07	6.750	6.750	6.600	6.750	6.715	1,632,600
2022-11-04	6.650	6.750	6.650	6.750	6.715	877,600
2022-11-03	6.800	6.800	6.550	6.650	6.615	2,609,600
2022-11-02	6.750	6.900	6.650	6.800	6.764	5,527,800
2022-11-01	6.500	6.750	6.450	6.700	6.665	6,893,300
2022-10-31	6.500	6.550	6.400	6.450	6.416	1,346,700
2022-10-28	6.500	6.550	6.400	6.500	6.466	1,850,700
2022-10-27	6.350	6.500	6.350	6.500	6.466	1,796,700
2022-10-26	6.150	6.550	6.100	6.400	6.366	8,214,600
2022-10-25	6.100	6.100	6.000	6.100	6.068	402,600
2022-10-21	6.150	6.150	5.900	6.100	6.068	1,924,000
2022-10-20	6.050	6.100	6.000	6.100	6.068	860,700
2022-10-19	6.050	6.100	6.000	6.050	6.018	371,600
2022-10-18	6.050	6.100	6.000	6.100	6.068	695,300
2022-10-17	5.900	6.050	5.900	6.000	5.968	1,007,800
2022-10-12	5.850	5.900	5.750	5.900	5.869	492,700
2022-10-11	5.750	5.850	5.700	5.850	5.819	871,000
2022-10-10	5.850	5.900	5.700	5.850	5.819	1,021,900
2022-10-07	6.000	6.100	5.850	5.850	5.819	2,233,000
2022-10-06	5.750	5.900	5.750	5.900	5.869	1,530,600
2022-10-05	5.800	5.800	5.700	5.700	5.670	383,300
2022-10-04	5.700	5.800	5.650	5.800	5.770	956,000
2022-10-03	5.700	5.750	5.500	5.600	5.571	2,015,600
2022-09-30	5.750	5.800	5.550	5.750	5.720	2,117,800
2022-09-29	5.850	6.000	5.700	5.750	5.720	2,476,500
2022-09-28	5.700	5.900	5.650	5.750	5.720	3,037,900
2022-09-27	6.100	6.100	5.650	5.700	5.670	3,562,000
2022-09-26	6.050	6.150	6.000	6.100	6.068	1,644,700
2022-09-23	6.150	6.250	6.100	6.100	6.068	876,300
2022-09-22	6.150	6.250	6.050	6.150	6.118	1,731,100
2022-09-21	6.250	6.250	6.150	6.200	6.167	822,100
2022-09-20	6.100	6.250	6.100	6.200	6.167	927,700
2022-09-19	6.100	6.200	6.050	6.200	6.167	1,552,200
2022-09-16	6.300	6.300	6.150	6.150	6.118	1,516,400
2022-09-15	6.400	6.400	6.250	6.350	6.317	1,969,200
2022-09-14	6.300	6.400	6.300	6.400	6.366	1,502,300
2022-09-13	6.400	6.450	6.300	6.450	6.416	2,034,500
2022-09-12	6.200	6.400	6.200	6.400	6.366	2,219,400
2022-09-09	6.200	6.300	6.150	6.200	6.167	898,700
2022-09-08	6.300	6.300	6.150	6.200	6.167	2,240,700
2022-09-07	6.200	6.300	6.200	6.250	6.217	1,096,400

← NewerPage 15 of 19 · 1,110 trading daysOlder →

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.