NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.660	0.690	0.650	0.650	0.650	1,843,400
2025-02-19	0.620	0.670	0.620	0.670	0.670	1,488,500
2025-02-18	0.620	0.640	0.620	0.620	0.620	948,900
2025-02-17	0.640	0.650	0.610	0.620	0.620	1,321,100
2025-02-14	0.640	0.640	0.620	0.620	0.620	481,000
2025-02-13	0.630	0.650	0.630	0.640	0.640	411,100
2025-02-11	0.630	0.650	0.620	0.640	0.640	501,800
2025-02-10	0.640	0.650	0.610	0.630	0.630	337,100
2025-02-07	0.620	0.640	0.600	0.630	0.630	2,123,700
2025-02-06	0.650	0.670	0.620	0.620	0.620	1,779,200
2025-02-05	0.650	0.690	0.650	0.670	0.670	759,800
2025-02-04	0.680	0.700	0.660	0.660	0.660	911,400
2025-02-03	0.700	0.730	0.650	0.690	0.690	2,856,700
2025-01-31	0.760	0.760	0.680	0.730	0.730	2,978,300
2025-01-30	0.730	0.760	0.730	0.730	0.730	596,600
2025-01-29	0.720	0.760	0.710	0.760	0.760	1,016,800
2025-01-28	0.750	0.770	0.730	0.730	0.730	3,293,300
2025-01-27	0.740	0.800	0.720	0.740	0.740	6,543,900
2025-01-24	0.690	0.740	0.660	0.740	0.740	7,072,700
2025-01-23	0.700	0.720	0.670	0.690	0.690	3,349,200
2025-01-22	0.640	0.710	0.620	0.690	0.690	8,578,400
2025-01-21	0.650	0.680	0.630	0.630	0.630	2,597,000
2025-01-20	0.650	0.690	0.650	0.660	0.660	1,153,600
2025-01-17	0.660	0.680	0.630	0.650	0.650	1,453,000
2025-01-16	0.700	0.700	0.660	0.680	0.680	441,800
2025-01-15	0.660	0.700	0.660	0.680	0.680	1,583,700
2025-01-14	0.720	0.720	0.660	0.660	0.660	867,500
2025-01-13	0.720	0.750	0.680	0.710	0.710	1,393,200
2025-01-10	0.750	0.770	0.700	0.740	0.740	3,375,400
2025-01-09	0.820	0.820	0.770	0.780	0.780	2,129,100
2025-01-08	0.840	0.850	0.820	0.830	0.830	1,146,500
2025-01-07	0.860	0.900	0.820	0.860	0.860	4,237,000
2025-01-06	0.870	0.870	0.770	0.850	0.850	4,440,400
2025-01-03	0.880	0.960	0.860	0.880	0.880	3,965,900
2025-01-02	0.910	0.920	0.870	0.880	0.880	1,076,300
2024-12-30	0.930	0.930	0.870	0.910	0.910	2,309,600
2024-12-27	0.970	0.970	0.910	0.910	0.910	1,479,900
2024-12-26	1.020	1.040	0.900	0.980	0.980	2,046,600
2024-12-25	0.980	1.040	0.980	1.020	1.020	3,903,800
2024-12-24	1.050	1.050	0.950	0.970	0.970	2,274,400
2024-12-23	0.920	1.140	0.800	0.980	0.980	24,770,000
2024-12-19	1.150	1.260	1.130	1.140	1.140	12,902,900
2024-12-18	1.120	1.170	1.100	1.150	1.150	6,230,800
2024-12-17	1.140	1.210	1.100	1.100	1.100	9,372,500
2024-12-16	1.110	1.170	1.010	1.150	1.150	23,761,100
2024-12-13	1.450	1.450	1.220	1.250	1.250	18,689,500
2024-12-12	1.500	1.500	1.440	1.440	1.440	4,161,900
2024-12-11	1.540	1.550	1.490	1.490	1.490	3,513,000
2024-12-09	1.580	1.630	1.540	1.540	1.540	9,624,500
2024-12-06	1.580	1.640	1.570	1.570	1.570	8,975,200
2024-12-04	1.570	1.610	1.570	1.570	1.570	4,775,400
2024-12-03	1.610	1.610	1.560	1.570	1.570	4,288,600
2024-12-02	1.560	1.670	1.520	1.600	1.600	15,685,400
2024-11-29	1.470	1.610	1.470	1.550	1.550	14,003,300
2024-11-28	1.440	1.490	1.440	1.470	1.470	2,503,400
2024-11-27	1.450	1.470	1.440	1.450	1.450	2,177,400
2024-11-26	1.530	1.540	1.420	1.450	1.450	6,706,000
2024-11-25	1.520	1.560	1.510	1.520	1.520	2,484,200
2024-11-22	1.520	1.610	1.490	1.530	1.530	17,465,000
2024-11-21	1.440	1.580	1.420	1.500	1.500	12,724,300

← NewerPage 6 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.