NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.920 | 4.940 | 4.880 | 4.940 | 4.940 | 6,895,600 |
| 2024-05-27 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 2,101,900 |
| 2024-05-24 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 10,047,300 |
| 2024-05-23 | 4.940 | 5.150 | 4.940 | 5.100 | 5.100 | 26,959,700 |
| 2024-05-21 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 2,862,300 |
| 2024-05-20 | 4.920 | 4.960 | 4.900 | 4.940 | 4.940 | 4,458,100 |
| 2024-05-17 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 5,082,600 |
| 2024-05-16 | 5.050 | 5.150 | 4.960 | 5.000 | 5.000 | 15,773,700 |
| 2024-05-15 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 9,543,300 |
| 2024-05-14 | 4.960 | 5.200 | 4.940 | 5.200 | 5.200 | 20,482,700 |
| 2024-05-13 | 4.980 | 5.000 | 4.920 | 5.000 | 5.000 | 6,247,100 |
| 2024-05-10 | 5.050 | 5.050 | 4.900 | 4.980 | 4.980 | 4,924,500 |
| 2024-05-09 | 5.000 | 5.050 | 4.900 | 5.000 | 5.000 | 9,530,900 |
| 2024-05-08 | 5.100 | 5.150 | 4.940 | 5.000 | 5.000 | 9,131,100 |
| 2024-05-07 | 5.150 | 5.250 | 5.050 | 5.050 | 5.050 | 5,833,700 |
| 2024-05-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 13,083,600 |
| 2024-05-02 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 1,392,500 |
| 2024-04-30 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 6,810,000 |
| 2024-04-29 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 6,484,300 |
| 2024-04-26 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 3,761,500 |
| 2024-04-25 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 2,116,400 |
| 2024-04-24 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 7,359,800 |
| 2024-04-23 | 5.100 | 5.250 | 5.000 | 5.100 | 5.100 | 14,214,400 |
| 2024-04-22 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 11,026,700 |
| 2024-04-19 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 9,894,200 |
| 2024-04-18 | 5.250 | 5.350 | 5.150 | 5.150 | 5.150 | 5,186,300 |
| 2024-04-17 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 4,751,900 |
| 2024-04-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 5,280,000 |
| 2024-04-10 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 9,635,000 |
| 2024-04-09 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 5,903,000 |
| 2024-04-05 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 9,054,300 |
| 2024-04-04 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 4,328,400 |
| 2024-04-03 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 4,552,000 |
| 2024-04-02 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,847,800 |
| 2024-04-01 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 4,828,100 |
| 2024-03-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 9,196,000 |
| 2024-03-28 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 1,145,400 |
| 2024-03-27 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 1,937,700 |
| 2024-03-26 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,822,400 |
| 2024-03-25 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 9,639,800 |
| 2024-03-22 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 5,197,300 |
| 2024-03-21 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 5,677,300 |
| 2024-03-20 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 4,738,100 |
| 2024-03-19 | 5.200 | 5.250 | 5.100 | 5.100 | 5.100 | 9,035,000 |
| 2024-03-18 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 4,720,900 |
| 2024-03-15 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 2,841,600 |
| 2024-03-14 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 1,580,400 |
| 2024-03-13 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 11,008,200 |
| 2024-03-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 2,492,000 |
| 2024-03-11 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,184,000 |
| 2024-03-08 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 3,701,800 |
| 2024-03-07 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,154,500 |
| 2024-03-06 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 5,283,000 |
| 2024-03-05 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 10,529,400 |
| 2024-03-04 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 4,844,000 |
| 2024-03-01 | 5.050 | 5.200 | 5.000 | 5.150 | 5.150 | 7,807,400 |
| 2024-02-29 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 2,481,300 |
| 2024-02-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,807,900 |
| 2024-02-27 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 8,231,200 |
| 2024-02-23 | 5.150 | 5.250 | 5.100 | 5.250 | 5.250 | 6,083,200 |
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.