NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	6.050	6.300	6.050	6.250	6.217	4,895,100
2022-09-05	6.550	6.700	6.100	6.100	6.068	21,354,400
2022-09-02	6.350	6.500	6.200	6.450	6.416	11,907,000
2022-09-01	6.150	6.200	6.100	6.200	6.167	1,917,500
2022-08-31	6.050	6.150	6.000	6.150	6.118	1,493,500
2022-08-30	6.100	6.150	6.000	6.150	6.118	3,391,200
2022-08-29	6.050	6.150	6.000	6.050	6.018	1,916,000
2022-08-26	6.150	6.200	6.050	6.100	6.068	826,800
2022-08-25	6.100	6.200	6.050	6.100	6.068	934,000
2022-08-24	6.150	6.200	6.050	6.100	6.068	910,800
2022-08-23	6.150	6.150	6.000	6.100	6.068	3,262,000
2022-08-22	6.150	6.300	6.150	6.200	6.167	1,350,900
2022-08-19	6.500	6.600	6.200	6.200	6.167	6,476,700
2022-08-18	6.200	6.550	6.150	6.450	6.416	6,999,600
2022-08-17	6.200	6.300	6.100	6.150	6.118	1,843,600
2022-08-16	6.400	6.450	6.150	6.150	6.118	2,058,400
2022-08-15	6.400	6.400	6.300	6.400	6.366	1,112,400
2022-08-11	6.400	6.400	6.200	6.350	6.317	1,822,100
2022-08-10	6.400	6.400	6.300	6.350	6.317	1,087,400
2022-08-09	6.550	6.600	6.350	6.350	6.317	3,628,100
2022-08-08	6.000	6.500	6.000	6.400	6.366	4,907,300
2022-08-05	6.200	6.250	6.000	6.000	5.968	2,179,600
2022-08-04	6.250	6.300	6.100	6.150	6.118	2,209,100
2022-08-03	5.950	6.350	5.950	6.200	6.167	6,911,000
2022-08-02	5.700	5.950	5.700	5.950	5.919	3,214,900
2022-08-01	5.600	5.850	5.600	5.700	5.670	4,234,300
2022-07-27	5.500	5.550	5.450	5.500	5.471	1,674,700
2022-07-26	5.650	5.800	5.500	5.500	5.471	1,472,800
2022-07-25	5.250	5.700	5.250	5.650	5.620	5,327,700
2022-07-22	5.200	5.300	5.150	5.300	5.272	1,087,100
2022-07-21	5.050	5.250	5.050	5.200	5.173	886,500
2022-07-20	5.100	5.200	5.100	5.100	5.073	2,278,000
2022-07-19	5.300	5.300	4.980	5.000	4.974	5,308,600
2022-07-18	5.350	5.400	5.200	5.350	5.322	2,105,600
2022-07-15	5.300	5.400	5.100	5.350	5.322	5,334,800
2022-07-14	5.650	5.650	5.150	5.350	5.322	10,504,400
2022-07-12	5.650	5.750	5.600	5.650	5.620	946,800
2022-07-11	5.850	5.900	5.650	5.700	5.670	1,161,200
2022-07-08	5.800	5.950	5.700	5.950	5.919	1,976,700
2022-07-07	5.750	5.850	5.600	5.750	5.720	3,287,000
2022-07-06	5.750	5.750	5.450	5.750	5.720	4,853,100
2022-07-05	6.150	6.150	5.650	5.700	5.670	3,007,400
2022-07-04	6.150	6.200	6.100	6.150	6.118	1,273,600
2022-07-01	6.150	6.250	6.150	6.150	6.118	426,000
2022-06-30	6.250	6.300	6.200	6.200	6.167	499,100
2022-06-29	6.250	6.350	6.150	6.250	6.217	896,000
2022-06-28	6.300	6.350	6.250	6.250	6.217	1,291,200
2022-06-27	6.250	6.350	6.250	6.300	6.267	1,219,900
2022-06-24	6.250	6.300	6.150	6.200	6.167	1,368,000
2022-06-23	6.000	6.300	6.000	6.200	6.167	2,973,000
2022-06-22	6.150	6.200	5.900	5.900	5.869	1,672,100
2022-06-21	6.150	6.150	6.000	6.100	6.068	1,496,000
2022-06-20	6.050	6.150	5.900	6.150	6.118	2,372,800
2022-06-17	6.150	6.200	6.050	6.150	6.118	1,523,800
2022-06-16	6.350	6.450	6.200	6.200	6.167	1,383,700
2022-06-15	6.300	6.450	6.300	6.350	6.317	694,600
2022-06-14	6.300	6.400	6.250	6.300	6.267	660,600
2022-06-13	6.400	6.400	6.300	6.300	6.267	1,945,600
2022-06-10	6.650	6.650	6.450	6.550	6.516	3,569,800
2022-06-09	6.750	6.800	6.650	6.650	6.615	2,582,300

← NewerPage 16 of 19 · 1,116 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.