NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.840 | 1.840 | 1.730 | 1.740 | 1.740 | 12,724,000 |
| 2024-08-23 | 1.680 | 1.820 | 1.680 | 1.800 | 1.800 | 23,931,800 |
| 2024-08-22 | 1.660 | 1.730 | 1.630 | 1.710 | 1.710 | 17,636,100 |
| 2024-08-21 | 1.600 | 1.720 | 1.590 | 1.660 | 1.660 | 25,019,200 |
| 2024-08-20 | 1.580 | 1.660 | 1.580 | 1.610 | 1.610 | 25,387,800 |
| 2024-08-19 | 1.410 | 1.580 | 1.390 | 1.570 | 1.570 | 26,927,200 |
| 2024-08-16 | 1.330 | 1.410 | 1.320 | 1.400 | 1.400 | 17,824,800 |
| 2024-08-15 | 1.280 | 1.330 | 1.280 | 1.320 | 1.320 | 10,567,600 |
| 2024-08-14 | 1.330 | 1.350 | 1.200 | 1.320 | 1.320 | 24,653,500 |
| 2024-08-13 | 1.310 | 1.340 | 1.240 | 1.300 | 1.300 | 19,147,700 |
| 2024-08-09 | 1.370 | 1.400 | 1.290 | 1.290 | 1.290 | 20,289,600 |
| 2024-08-08 | 1.380 | 1.440 | 1.350 | 1.360 | 1.360 | 29,419,100 |
| 2024-08-07 | 1.380 | 1.430 | 1.360 | 1.380 | 1.380 | 10,263,100 |
| 2024-08-06 | 1.450 | 1.460 | 1.360 | 1.360 | 1.360 | 13,428,200 |
| 2024-08-05 | 1.500 | 1.520 | 1.410 | 1.430 | 1.430 | 16,898,600 |
| 2024-08-02 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 14,868,000 |
| 2024-08-01 | 1.760 | 1.780 | 1.540 | 1.560 | 1.560 | 64,725,000 |
| 2024-07-31 | 1.670 | 1.790 | 1.640 | 1.780 | 1.780 | 64,923,300 |
| 2024-07-30 | 1.610 | 1.760 | 1.600 | 1.660 | 1.660 | 52,884,800 |
| 2024-07-26 | 1.610 | 1.720 | 1.600 | 1.620 | 1.620 | 34,040,900 |
| 2024-07-25 | 1.660 | 1.690 | 1.580 | 1.620 | 1.620 | 26,008,200 |
| 2024-07-24 | 1.520 | 1.720 | 1.490 | 1.690 | 1.690 | 69,041,500 |
| 2024-07-23 | 1.730 | 1.730 | 1.510 | 1.510 | 1.510 | 33,631,500 |
| 2024-07-19 | 1.660 | 1.830 | 1.660 | 1.750 | 1.750 | 39,466,200 |
| 2024-07-18 | 1.730 | 1.730 | 1.630 | 1.670 | 1.670 | 16,146,600 |
| 2024-07-17 | 1.810 | 1.830 | 1.740 | 1.740 | 1.740 | 15,293,100 |
| 2024-07-16 | 1.800 | 1.850 | 1.780 | 1.810 | 1.810 | 15,930,900 |
| 2024-07-15 | 1.840 | 1.850 | 1.760 | 1.780 | 1.780 | 15,962,600 |
| 2024-07-12 | 1.870 | 1.890 | 1.840 | 1.880 | 1.880 | 8,168,000 |
| 2024-07-11 | 1.940 | 1.970 | 1.820 | 1.860 | 1.860 | 23,908,900 |
| 2024-07-10 | 1.890 | 1.960 | 1.890 | 1.940 | 1.940 | 17,761,100 |
| 2024-07-09 | 1.970 | 2.040 | 1.880 | 1.880 | 1.880 | 41,197,700 |
| 2024-07-08 | 1.980 | 2.000 | 1.890 | 1.960 | 1.960 | 58,902,000 |
| 2024-07-05 | 1.820 | 2.060 | 1.790 | 2.000 | 2.000 | 137,378,600 |
| 2024-07-04 | 1.800 | 1.860 | 1.770 | 1.820 | 1.820 | 24,057,200 |
| 2024-07-03 | 1.880 | 1.980 | 1.670 | 1.800 | 1.800 | 52,176,200 |
| 2024-07-02 | 1.940 | 1.970 | 1.850 | 1.880 | 1.880 | 27,019,600 |
| 2024-07-01 | 1.900 | 2.060 | 1.860 | 1.950 | 1.950 | 52,331,200 |
| 2024-06-28 | 2.020 | 2.040 | 1.750 | 1.840 | 1.840 | 86,214,000 |
| 2024-06-27 | 2.080 | 2.180 | 2.020 | 2.020 | 2.020 | 71,855,600 |
| 2024-06-26 | 2.040 | 2.160 | 1.960 | 2.100 | 2.100 | 91,869,900 |
| 2024-06-25 | 2.180 | 2.300 | 2.040 | 2.080 | 2.080 | 117,334,300 |
| 2024-06-24 | 2.400 | 2.400 | 2.060 | 2.280 | 2.280 | 276,488,900 |
| 2024-06-21 | 1.500 | 1.890 | 1.500 | 1.890 | 1.890 | 941,915,500 |
| 2024-06-20 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 83,411,600 |
| 2024-06-19 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 26,261,800 |
| 2024-06-18 | 4.240 | 4.260 | 3.000 | 3.000 | 3.000 | 45,896,200 |
| 2024-06-17 | 4.180 | 4.320 | 4.120 | 4.300 | 4.300 | 4,593,700 |
| 2024-06-14 | 4.360 | 4.400 | 4.000 | 4.280 | 4.280 | 18,166,000 |
| 2024-06-13 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 2,680,500 |
| 2024-06-12 | 4.680 | 4.740 | 4.560 | 4.580 | 4.580 | 8,387,000 |
| 2024-06-11 | 4.700 | 4.720 | 4.560 | 4.700 | 4.700 | 5,761,800 |
| 2024-06-10 | 4.800 | 4.900 | 4.400 | 4.680 | 4.680 | 34,091,000 |
| 2024-06-07 | 4.880 | 4.900 | 4.760 | 4.800 | 4.800 | 8,783,500 |
| 2024-06-06 | 4.940 | 4.940 | 4.820 | 4.880 | 4.880 | 8,050,100 |
| 2024-06-05 | 4.960 | 4.960 | 4.840 | 4.880 | 4.880 | 13,011,800 |
| 2024-06-04 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 6,252,500 |
| 2024-05-31 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 25,671,100 |
| 2024-05-30 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 9,176,900 |
| 2024-05-29 | 4.900 | 4.940 | 4.840 | 4.940 | 4.940 | 13,160,000 |
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.