NR Instant Produce Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 7.500 | 7.550 | 7.300 | 7.300 | 7.219 | 4,983,500 |
| 2022-03-03 | 7.700 | 7.700 | 7.500 | 7.550 | 7.467 | 5,124,500 |
| 2022-03-02 | 7.550 | 7.700 | 7.500 | 7.700 | 7.615 | 3,767,400 |
| 2022-03-01 | 7.700 | 7.700 | 7.550 | 7.550 | 7.467 | 5,249,800 |
| 2022-02-28 | 7.750 | 7.900 | 7.400 | 7.450 | 7.368 | 12,148,600 |
| 2022-02-25 | 7.350 | 8.400 | 7.250 | 7.650 | 7.566 | 31,175,400 |
| 2022-02-24 | 7.500 | 7.500 | 7.200 | 7.250 | 7.170 | 6,082,600 |
| 2022-02-23 | 7.450 | 7.750 | 7.450 | 7.550 | 7.467 | 3,680,400 |
| 2022-02-22 | 7.200 | 7.450 | 7.200 | 7.400 | 7.318 | 2,878,400 |
| 2022-02-21 | 7.550 | 7.600 | 7.400 | 7.400 | 7.318 | 1,787,200 |
| 2022-02-18 | 7.600 | 7.650 | 7.450 | 7.550 | 7.467 | 2,914,000 |
| 2022-02-17 | 7.600 | 7.700 | 7.500 | 7.600 | 7.516 | 3,018,300 |
| 2022-02-15 | 7.400 | 7.600 | 7.250 | 7.500 | 7.417 | 7,067,600 |
| 2022-02-14 | 7.600 | 7.600 | 7.150 | 7.300 | 7.219 | 11,358,000 |
| 2022-02-11 | 7.500 | 7.700 | 7.500 | 7.600 | 7.516 | 1,267,200 |
| 2022-02-10 | 7.700 | 7.800 | 7.500 | 7.550 | 7.467 | 11,885,400 |
| 2022-02-09 | 7.850 | 8.050 | 7.700 | 7.700 | 7.615 | 7,483,400 |
| 2022-02-08 | 7.950 | 7.950 | 7.800 | 7.850 | 7.763 | 2,387,200 |
| 2022-02-07 | 7.900 | 7.950 | 7.800 | 7.900 | 7.813 | 2,795,100 |
| 2022-02-04 | 8.050 | 8.100 | 7.900 | 7.900 | 7.813 | 12,237,200 |
| 2022-02-03 | 8.100 | 8.150 | 7.800 | 8.100 | 8.011 | 14,615,400 |
| 2022-02-02 | 8.200 | 8.250 | 8.100 | 8.150 | 8.060 | 4,309,400 |
| 2022-02-01 | 8.100 | 8.250 | 8.100 | 8.150 | 8.060 | 4,968,900 |
| 2022-01-31 | 8.200 | 8.250 | 8.050 | 8.050 | 7.961 | 5,901,800 |
| 2022-01-28 | 8.350 | 8.500 | 8.150 | 8.200 | 8.109 | 5,035,900 |
| 2022-01-27 | 8.450 | 8.450 | 8.250 | 8.350 | 8.258 | 4,058,500 |
| 2022-01-26 | 8.350 | 8.600 | 8.250 | 8.600 | 8.505 | 8,136,800 |
| 2022-01-25 | 8.000 | 8.250 | 7.950 | 8.150 | 8.060 | 4,151,400 |
| 2022-01-24 | 8.500 | 8.500 | 8.100 | 8.100 | 8.011 | 7,001,100 |
| 2022-01-21 | 8.700 | 8.800 | 8.550 | 8.550 | 8.456 | 4,909,300 |
| 2022-01-20 | 9.200 | 9.250 | 8.650 | 8.800 | 8.703 | 13,241,800 |
| 2022-01-19 | 9.100 | 9.250 | 9.050 | 9.200 | 9.098 | 13,814,900 |
| 2022-01-18 | 8.850 | 9.200 | 8.850 | 9.150 | 9.049 | 23,451,000 |
| 2022-01-17 | 8.800 | 8.800 | 8.650 | 8.700 | 8.604 | 4,835,500 |
| 2022-01-14 | 8.800 | 8.950 | 8.700 | 8.700 | 8.604 | 6,020,100 |
| 2022-01-13 | 8.850 | 9.200 | 8.750 | 8.800 | 8.703 | 15,686,500 |
| 2022-01-12 | 8.600 | 9.000 | 8.500 | 8.900 | 8.802 | 21,007,200 |
| 2022-01-11 | 8.450 | 8.450 | 8.150 | 8.400 | 8.307 | 8,829,600 |
| 2022-01-10 | 8.450 | 8.500 | 8.350 | 8.450 | 8.357 | 2,226,000 |
| 2022-01-07 | 8.650 | 8.750 | 8.500 | 8.500 | 8.406 | 10,698,900 |
| 2022-01-06 | 8.350 | 8.650 | 8.200 | 8.600 | 8.505 | 10,997,600 |
| 2022-01-05 | 8.400 | 8.550 | 8.300 | 8.400 | 8.307 | 6,306,200 |
| 2022-01-04 | 8.100 | 8.400 | 8.050 | 8.400 | 8.307 | 10,810,000 |
| 2021-12-30 | 7.850 | 8.100 | 7.850 | 8.000 | 7.912 | 3,797,700 |
| 2021-12-29 | 8.000 | 8.000 | 7.800 | 7.850 | 7.763 | 2,282,900 |
| 2021-12-28 | 8.050 | 8.100 | 7.950 | 7.950 | 7.862 | 2,318,600 |
| 2021-12-27 | 8.000 | 8.100 | 7.950 | 8.000 | 7.912 | 2,368,700 |
| 2021-12-24 | 8.200 | 8.200 | 8.000 | 8.050 | 7.961 | 3,776,100 |
| 2021-12-23 | 8.100 | 8.150 | 8.000 | 8.150 | 8.060 | 4,925,700 |
| 2021-12-22 | 7.800 | 8.150 | 7.750 | 8.150 | 8.060 | 13,568,200 |
| 2021-12-21 | 7.650 | 7.800 | 7.600 | 7.700 | 7.615 | 2,100,300 |
| 2021-12-20 | 7.750 | 7.800 | 7.650 | 7.650 | 7.566 | 1,894,800 |
| 2021-12-17 | 7.800 | 7.850 | 7.750 | 7.800 | 7.714 | 577,600 |
| 2021-12-16 | 7.800 | 7.850 | 7.750 | 7.750 | 7.664 | 1,403,900 |
| 2021-12-15 | 7.900 | 7.950 | 7.700 | 7.700 | 7.615 | 3,230,700 |
| 2021-12-14 | 7.850 | 7.900 | 7.800 | 7.850 | 7.763 | 2,283,800 |
| 2021-12-13 | 8.050 | 8.250 | 7.850 | 7.900 | 7.813 | 11,353,000 |
| 2021-12-09 | 8.050 | 8.100 | 8.000 | 8.050 | 7.961 | 5,506,300 |
| 2021-12-08 | 7.650 | 8.000 | 7.650 | 7.950 | 7.862 | 7,882,200 |
| 2021-12-07 | 7.600 | 7.700 | 7.550 | 7.600 | 7.516 | 1,465,800 |
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.