NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.310	0.320	0.300	0.310	0.310	836,102
2025-05-22	0.300	0.320	0.300	0.310	0.310	1,672,267
2025-05-21	0.340	0.350	0.300	0.300	0.300	2,840,940
2025-05-20	0.340	0.350	0.330	0.340	0.340	429,948
2025-05-19	0.320	0.340	0.320	0.340	0.340	703,310
2025-05-16	0.350	0.370	0.310	0.330	0.330	2,480,400
2025-05-15	0.350	0.380	0.350	0.370	0.370	553,200
2025-05-14	0.340	0.360	0.340	0.360	0.360	1,072,200
2025-05-13	0.380	0.400	0.330	0.350	0.350	4,062,600
2025-05-09	0.390	0.410	0.370	0.380	0.380	1,339,788
2025-05-08	0.410	0.410	0.380	0.400	0.400	1,461,806
2025-05-07	0.400	0.420	0.390	0.410	0.410	1,397,237
2025-05-06	0.390	0.410	0.370	0.400	0.400	1,649,102
2025-05-02	0.440	0.470	0.390	0.410	0.410	3,766,700
2025-04-30	0.480	0.550	0.420	0.450	0.450	24,348,100
2025-04-29	0.340	0.430	0.330	0.430	0.430	8,643,900
2025-04-28	0.290	0.330	0.290	0.330	0.330	2,581,800
2025-04-25	0.320	0.320	0.290	0.300	0.300	2,204,400
2025-04-24	0.300	0.320	0.290	0.320	0.320	2,011,300
2025-04-23	0.360	0.360	0.290	0.300	0.300	5,312,400
2025-04-22	0.350	0.380	0.340	0.360	0.360	1,916,900
2025-04-21	0.390	0.410	0.340	0.360	0.360	4,065,900
2025-04-18	0.400	0.400	0.390	0.400	0.400	379,700
2025-04-17	0.390	0.400	0.380	0.400	0.400	324,000
2025-04-16	0.390	0.390	0.360	0.390	0.390	421,700
2025-04-11	0.380	0.390	0.340	0.380	0.380	395,600
2025-04-10	0.370	0.400	0.350	0.370	0.370	914,000
2025-04-09	0.380	0.380	0.330	0.370	0.370	637,400
2025-04-08	0.390	0.410	0.370	0.380	0.380	2,997,900
2025-04-04	0.480	0.480	0.430	0.430	0.430	1,165,100
2025-04-03	0.480	0.480	0.460	0.470	0.470	318,300
2025-04-02	0.490	0.490	0.470	0.480	0.480	235,400
2025-04-01	0.480	0.500	0.480	0.480	0.480	223,300
2025-03-31	0.480	0.500	0.450	0.470	0.470	1,209,500
2025-03-28	0.520	0.520	0.500	0.500	0.500	204,400
2025-03-27	0.510	0.520	0.510	0.510	0.510	160,300
2025-03-26	0.520	0.530	0.510	0.520	0.520	311,300
2025-03-25	0.520	0.520	0.500	0.510	0.510	369,200
2025-03-24	0.520	0.530	0.510	0.520	0.520	463,300
2025-03-21	0.530	0.530	0.510	0.520	0.520	444,500
2025-03-20	0.530	0.540	0.520	0.530	0.530	455,600
2025-03-19	0.510	0.540	0.500	0.530	0.530	783,100
2025-03-18	0.520	0.530	0.520	0.520	0.520	441,600
2025-03-17	0.530	0.540	0.510	0.510	0.510	432,700
2025-03-14	0.540	0.570	0.530	0.530	0.530	974,800
2025-03-13	0.510	0.540	0.510	0.530	0.530	662,400
2025-03-12	0.530	0.530	0.510	0.520	0.520	1,155,200
2025-03-11	0.540	0.550	0.510	0.530	0.530	1,351,200
2025-03-10	0.530	0.540	0.520	0.520	0.520	463,100
2025-03-07	0.520	0.570	0.520	0.530	0.530	805,900
2025-03-06	0.560	0.560	0.520	0.530	0.530	925,100
2025-03-05	0.540	0.570	0.530	0.560	0.560	1,220,300
2025-03-04	0.560	0.570	0.540	0.540	0.540	377,800
2025-03-03	0.590	0.590	0.510	0.540	0.540	1,020,700
2025-02-28	0.620	0.620	0.550	0.570	0.570	1,509,300
2025-02-27	0.620	0.620	0.600	0.620	0.620	535,600
2025-02-26	0.610	0.630	0.610	0.610	0.610	478,100
2025-02-25	0.650	0.650	0.610	0.610	0.610	786,700
2025-02-24	0.640	0.660	0.620	0.650	0.650	479,200
2025-02-21	0.660	0.660	0.630	0.650	0.650	346,900

← NewerPage 5 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.