NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.360 | 1.460 | 1.340 | 1.440 | 1.440 | 10,849,400 |
| 2024-11-19 | 1.420 | 1.460 | 1.360 | 1.360 | 1.360 | 14,479,400 |
| 2024-11-18 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 5,062,400 |
| 2024-11-15 | 1.530 | 1.610 | 1.480 | 1.540 | 1.540 | 11,171,600 |
| 2024-11-14 | 1.540 | 1.540 | 1.460 | 1.520 | 1.520 | 2,769,700 |
| 2024-11-13 | 1.510 | 1.530 | 1.480 | 1.520 | 1.520 | 6,454,300 |
| 2024-11-12 | 1.560 | 1.580 | 1.470 | 1.500 | 1.500 | 5,818,700 |
| 2024-11-11 | 1.610 | 1.690 | 1.510 | 1.580 | 1.580 | 10,002,600 |
| 2024-11-08 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 4,490,900 |
| 2024-11-07 | 1.710 | 1.710 | 1.590 | 1.620 | 1.620 | 6,344,200 |
| 2024-11-06 | 1.740 | 1.740 | 1.660 | 1.700 | 1.700 | 3,836,800 |
| 2024-11-05 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 2,168,600 |
| 2024-11-04 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 3,043,700 |
| 2024-11-01 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 4,062,000 |
| 2024-10-31 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 6,848,700 |
| 2024-10-30 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 6,029,900 |
| 2024-10-29 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 4,396,800 |
| 2024-10-28 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 2,980,400 |
| 2024-10-25 | 1.780 | 1.790 | 1.720 | 1.750 | 1.750 | 7,156,100 |
| 2024-10-24 | 1.800 | 1.840 | 1.750 | 1.750 | 1.750 | 11,458,200 |
| 2024-10-22 | 1.880 | 1.880 | 1.790 | 1.810 | 1.810 | 10,605,200 |
| 2024-10-21 | 1.780 | 1.850 | 1.770 | 1.830 | 1.830 | 6,230,400 |
| 2024-10-18 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 4,131,600 |
| 2024-10-17 | 1.870 | 1.880 | 1.790 | 1.830 | 1.830 | 5,772,600 |
| 2024-10-16 | 1.790 | 1.860 | 1.770 | 1.850 | 1.850 | 7,870,100 |
| 2024-10-15 | 1.910 | 1.920 | 1.730 | 1.790 | 1.790 | 23,381,900 |
| 2024-10-11 | 1.930 | 1.940 | 1.890 | 1.910 | 1.910 | 7,284,600 |
| 2024-10-10 | 1.940 | 2.020 | 1.930 | 1.930 | 1.930 | 21,484,600 |
| 2024-10-09 | 1.960 | 1.970 | 1.910 | 1.940 | 1.940 | 7,350,000 |
| 2024-10-08 | 1.950 | 1.980 | 1.930 | 1.940 | 1.940 | 10,799,900 |
| 2024-10-07 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 4,690,800 |
| 2024-10-04 | 1.970 | 1.970 | 1.880 | 1.910 | 1.910 | 8,598,500 |
| 2024-10-03 | 2.020 | 2.040 | 1.950 | 1.960 | 1.960 | 7,021,000 |
| 2024-10-02 | 2.060 | 2.100 | 1.980 | 2.020 | 2.020 | 12,939,400 |
| 2024-10-01 | 2.040 | 2.060 | 2.000 | 2.060 | 2.060 | 7,869,400 |
| 2024-09-30 | 2.060 | 2.140 | 2.000 | 2.040 | 2.040 | 37,926,300 |
| 2024-09-27 | 1.910 | 2.020 | 1.910 | 2.000 | 2.000 | 17,273,600 |
| 2024-09-26 | 1.970 | 2.000 | 1.850 | 1.890 | 1.890 | 19,115,300 |
| 2024-09-25 | 2.040 | 2.040 | 1.970 | 1.970 | 1.970 | 9,609,000 |
| 2024-09-24 | 2.000 | 2.060 | 1.980 | 2.020 | 2.020 | 18,021,200 |
| 2024-09-23 | 2.080 | 2.080 | 1.950 | 1.980 | 1.980 | 14,387,800 |
| 2024-09-20 | 2.060 | 2.100 | 2.000 | 2.020 | 2.020 | 16,598,800 |
| 2024-09-19 | 2.120 | 2.120 | 2.000 | 2.040 | 2.040 | 39,507,400 |
| 2024-09-18 | 1.930 | 2.220 | 1.910 | 2.120 | 2.120 | 108,272,900 |
| 2024-09-17 | 2.040 | 2.160 | 1.910 | 1.940 | 1.940 | 74,974,500 |
| 2024-09-16 | 1.730 | 2.020 | 1.720 | 1.980 | 1.980 | 96,647,500 |
| 2024-09-13 | 1.680 | 1.740 | 1.650 | 1.710 | 1.710 | 10,772,200 |
| 2024-09-12 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 4,333,500 |
| 2024-09-11 | 1.760 | 1.760 | 1.640 | 1.670 | 1.670 | 19,631,800 |
| 2024-09-10 | 1.820 | 1.820 | 1.740 | 1.740 | 1.740 | 15,142,900 |
| 2024-09-09 | 1.720 | 1.840 | 1.710 | 1.810 | 1.810 | 17,011,700 |
| 2024-09-06 | 1.770 | 1.780 | 1.690 | 1.710 | 1.710 | 9,560,200 |
| 2024-09-05 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 9,183,500 |
| 2024-09-04 | 1.670 | 1.720 | 1.650 | 1.700 | 1.700 | 7,926,700 |
| 2024-09-03 | 1.610 | 1.700 | 1.610 | 1.680 | 1.680 | 12,955,000 |
| 2024-09-02 | 1.700 | 1.700 | 1.590 | 1.610 | 1.610 | 12,039,500 |
| 2024-08-30 | 1.690 | 1.730 | 1.680 | 1.700 | 1.700 | 5,402,800 |
| 2024-08-29 | 1.700 | 1.790 | 1.690 | 1.690 | 1.690 | 13,232,700 |
| 2024-08-28 | 1.770 | 1.770 | 1.700 | 1.710 | 1.710 | 9,655,000 |
| 2024-08-27 | 1.750 | 1.810 | 1.750 | 1.770 | 1.770 | 11,999,500 |
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.