NR Instant Produce Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	7.550	7.700	7.550	7.600	7.516	2,438,100
2021-12-02	7.650	7.650	7.500	7.600	7.516	2,472,300
2021-12-01	7.650	7.800	7.550	7.700	7.615	2,724,100
2021-11-30	7.750	7.850	7.550	7.650	7.566	3,689,200
2021-11-29	7.700	7.800	7.500	7.550	7.467	2,751,000
2021-11-26	7.900	7.900	7.700	7.700	7.615	4,261,000
2021-11-25	7.900	7.950	7.850	7.900	7.813	1,438,800
2021-11-24	7.850	8.000	7.800	7.850	7.763	3,892,800
2021-11-23	7.900	7.950	7.850	7.850	7.763	2,341,700
2021-11-22	8.000	8.050	7.900	7.900	7.813	1,687,200
2021-11-19	7.950	8.100	7.950	8.000	7.912	3,263,700
2021-11-18	8.000	8.000	7.900	8.000	7.912	2,092,600
2021-11-17	7.950	8.050	7.950	7.950	7.862	1,582,000
2021-11-16	7.850	8.050	7.850	7.950	7.862	2,662,200
2021-11-15	8.050	8.100	7.800	7.950	7.862	4,890,800
2021-11-12	7.950	8.100	7.950	8.100	8.011	1,759,200
2021-11-11	7.950	8.150	7.950	8.050	7.961	5,928,600
2021-11-10	7.700	7.950	7.700	7.850	7.763	3,398,400
2021-11-09	7.600	7.750	7.400	7.750	7.664	12,895,600
2021-11-08	8.150	8.150	7.750	7.800	7.714	10,897,200
2021-11-05	8.250	8.300	8.100	8.150	8.060	4,093,600
2021-11-04	8.150	8.350	8.100	8.350	8.258	2,361,100
2021-11-03	8.100	8.200	8.050	8.050	7.961	4,426,600
2021-11-02	8.300	8.300	8.100	8.100	8.011	6,178,900
2021-11-01	8.650	8.650	8.250	8.300	8.208	7,070,200
2021-10-29	8.750	8.800	8.600	8.600	8.505	4,313,300
2021-10-28	8.800	8.900	8.700	8.700	8.604	5,209,800
2021-10-27	9.000	9.050	8.800	8.850	8.752	5,717,800
2021-10-26	8.850	9.050	8.800	8.850	8.752	11,032,400
2021-10-25	8.400	8.850	8.400	8.800	8.703	11,351,800

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.