NR Instant Produce Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	6.650	6.850	6.650	6.700	6.665	5,466,300
2022-06-07	6.600	6.650	6.550	6.650	6.615	578,000
2022-06-06	6.550	6.750	6.550	6.650	6.615	1,525,300
2022-06-02	6.700	6.700	6.550	6.600	6.565	704,000
2022-06-01	6.700	6.750	6.600	6.700	6.665	1,731,700
2022-05-31	6.750	6.750	6.600	6.700	6.665	820,700
2022-05-30	6.600	6.750	6.600	6.700	6.665	2,952,500
2022-05-27	6.600	6.700	6.550	6.550	6.516	1,507,800
2022-05-26	6.600	6.700	6.550	6.600	6.565	997,400
2022-05-25	6.600	6.650	6.550	6.550	6.516	1,013,100
2022-05-24	6.650	6.650	6.500	6.550	6.516	1,624,600
2022-05-23	6.500	6.700	6.500	6.650	6.615	811,700
2022-05-20	6.600	6.700	6.500	6.500	6.466	1,442,600
2022-05-19	6.450	6.600	6.400	6.550	6.516	2,236,700
2022-05-18	6.400	6.600	6.400	6.500	6.466	3,211,200
2022-05-17	6.400	6.400	6.200	6.300	6.267	1,947,700
2022-05-13	6.400	6.450	6.150	6.350	6.317	3,466,900
2022-05-12	6.600	6.600	6.250	6.450	6.416	3,679,300
2022-05-11	6.750	6.750	6.600	6.600	6.565	931,500
2022-05-10	6.550	6.700	6.500	6.700	6.665	1,440,900
2022-05-09	6.650	6.650	6.500	6.600	6.565	3,582,900
2022-05-06	6.550	6.750	6.500	6.700	6.665	2,341,000
2022-05-05	7.000	7.000	6.700	6.700	6.665	2,445,000
2022-05-03	7.100	7.150	6.800	6.850	6.814	3,422,900
2022-04-29	7.200	7.250	7.100	7.100	7.063	2,048,900
2022-04-28	7.100	7.200	7.100	7.150	7.112	2,519,000
2022-04-27	7.250	7.350	7.050	7.050	6.972	6,728,700
2022-04-26	7.300	7.400	7.250	7.300	7.219	7,102,200
2022-04-25	7.200	7.600	7.150	7.200	7.121	21,070,800
2022-04-22	6.900	7.300	6.900	7.300	7.219	17,175,500
2022-04-21	6.800	6.950	6.750	6.900	6.824	2,834,000
2022-04-20	6.800	6.950	6.750	6.800	6.725	1,864,900
2022-04-19	6.650	6.900	6.650	6.700	6.626	3,087,500
2022-04-18	6.750	6.800	6.550	6.650	6.577	4,034,000
2022-04-12	6.800	6.800	6.700	6.750	6.675	4,738,000
2022-04-11	7.000	7.050	6.900	6.900	6.824	1,070,900
2022-04-08	7.050	7.050	6.850	6.950	6.873	2,441,700
2022-04-07	6.950	7.000	6.950	7.000	6.923	1,339,000
2022-04-05	7.100	7.200	7.000	7.000	6.923	2,054,200
2022-04-04	7.100	7.150	7.050	7.100	7.022	1,929,400
2022-04-01	6.950	7.050	6.950	7.050	6.972	1,141,700
2022-03-31	7.150	7.150	6.950	7.000	6.923	3,472,500
2022-03-30	7.250	7.250	7.050	7.100	7.022	2,467,900
2022-03-29	7.050	7.200	7.050	7.150	7.071	3,613,300
2022-03-28	7.000	7.100	6.950	7.050	6.972	1,796,000
2022-03-25	7.000	7.150	6.950	7.050	6.972	4,366,100
2022-03-24	7.000	7.100	6.950	7.000	6.923	2,303,000
2022-03-23	7.000	7.000	6.900	6.950	6.873	1,478,700
2022-03-22	7.000	7.050	6.900	6.900	6.824	2,554,700
2022-03-21	7.150	7.200	6.950	7.000	6.923	5,513,900
2022-03-18	7.200	7.200	7.100	7.100	7.022	1,882,000
2022-03-17	7.300	7.300	7.150	7.200	7.121	2,308,000
2022-03-16	7.250	7.350	7.150	7.250	7.170	1,653,500
2022-03-15	7.400	7.450	7.100	7.150	7.071	7,849,300
2022-03-14	7.100	7.450	7.050	7.450	7.368	6,603,300
2022-03-11	6.900	7.150	6.900	7.100	7.022	1,977,500
2022-03-10	7.150	7.150	6.950	6.950	6.873	1,827,500
2022-03-09	6.750	7.150	6.750	7.100	7.022	3,555,400
2022-03-08	6.900	7.000	6.500	6.750	6.675	7,917,800
2022-03-07	7.150	7.200	6.850	6.900	6.824	9,028,300

← NewerPage 17 of 19 · 1,116 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.