NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.460	0.490	0.440	0.450	0.450	267,056
2025-11-10	0.490	0.500	0.440	0.470	0.470	410,821
2025-11-07	0.510	0.520	0.490	0.500	0.500	724,900
2025-11-06	0.460	0.550	0.450	0.520	0.520	4,463,042
2025-11-05	0.400	0.510	0.370	0.460	0.460	4,993,773
2025-11-04	0.380	0.400	0.350	0.400	0.400	602,704
2025-11-03	0.360	0.400	0.310	0.400	0.400	6,497,584
2025-10-31	0.590	0.590	0.430	0.430	0.430	7,829,717
2025-08-14	0.660	0.660	0.620	0.620	0.620	891,600
2025-08-13	0.660	0.670	0.620	0.650	0.650	1,083,600
2025-08-08	0.660	0.670	0.650	0.670	0.670	1,080,945
2025-08-07	0.670	0.680	0.640	0.660	0.660	1,497,811
2025-08-06	0.700	0.700	0.650	0.670	0.670	2,721,519
2025-08-05	0.620	0.710	0.610	0.690	0.690	11,374,720
2025-08-04	0.610	0.610	0.570	0.610	0.610	660,121
2025-08-01	0.650	0.650	0.560	0.590	0.590	8,542,625
2025-07-31	0.690	0.790	0.670	0.690	0.690	9,990,854
2025-07-30	0.720	0.730	0.670	0.700	0.700	3,236,444
2025-07-29	0.710	0.760	0.660	0.720	0.720	7,351,573
2025-07-25	0.640	0.750	0.630	0.730	0.730	24,956,520
2025-07-24	0.450	0.580	0.440	0.580	0.580	14,509,490
2025-07-23	0.420	0.470	0.420	0.440	0.440	2,879,300
2025-07-22	0.440	0.440	0.410	0.420	0.420	2,082,000
2025-07-21	0.370	0.480	0.370	0.420	0.420	10,491,300
2025-07-18	0.380	0.380	0.360	0.380	0.380	460,308
2025-07-17	0.380	0.380	0.360	0.380	0.380	460,300
2025-07-16	0.370	0.390	0.360	0.380	0.380	1,048,413
2025-07-15	0.400	0.400	0.380	0.380	0.380	954,428
2025-07-14	0.380	0.420	0.360	0.400	0.400	4,813,502
2025-07-11	0.370	0.400	0.350	0.380	0.380	4,662,415
2025-07-09	0.310	0.400	0.310	0.380	0.380	18,334,641
2025-07-08	0.300	0.340	0.300	0.310	0.310	1,906,227
2025-07-07	0.310	0.320	0.300	0.310	0.310	421,248
2025-07-04	0.300	0.310	0.290	0.300	0.300	163,312
2025-07-03	0.290	0.310	0.290	0.310	0.310	575,301
2025-07-02	0.290	0.310	0.290	0.300	0.300	517,509
2025-07-01	0.300	0.310	0.290	0.300	0.300	117,730
2025-06-30	0.290	0.310	0.290	0.300	0.300	569,880
2025-06-27	0.310	0.310	0.290	0.300	0.300	654,700
2025-06-26	0.300	0.310	0.290	0.310	0.310	926,757
2025-06-25	0.300	0.310	0.290	0.300	0.300	310,430
2025-06-24	0.300	0.310	0.290	0.300	0.300	387,812
2025-06-23	0.290	0.310	0.290	0.300	0.300	469,541
2025-06-20	0.300	0.310	0.290	0.310	0.310	675,315
2025-06-19	0.300	0.310	0.280	0.300	0.300	1,749,464
2025-06-18	0.300	0.310	0.290	0.300	0.300	658,700
2025-06-17	0.300	0.310	0.290	0.300	0.300	521,960
2025-06-16	0.310	0.320	0.290	0.300	0.300	1,137,148
2025-06-13	0.300	0.320	0.290	0.320	0.320	1,273,725
2025-06-12	0.310	0.310	0.300	0.310	0.310	487,071
2025-06-11	0.300	0.320	0.300	0.310	0.310	581,714
2025-06-10	0.300	0.310	0.290	0.310	0.310	959,196
2025-06-09	0.290	0.310	0.280	0.300	0.300	1,483,001
2025-06-06	0.290	0.310	0.280	0.290	0.290	562,439
2025-06-05	0.300	0.310	0.290	0.300	0.300	458,705
2025-06-04	0.320	0.320	0.270	0.300	0.300	1,611,082
2025-05-29	0.300	0.320	0.300	0.320	0.320	636,620
2025-05-28	0.310	0.310	0.290	0.300	0.300	976,426
2025-05-27	0.290	0.310	0.290	0.300	0.300	218,632
2025-05-26	0.300	0.310	0.290	0.300	0.300	643,688

← NewerPage 4 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.