NR Instant Produce Public Company Limited (NRF.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:50AM ICT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.5000 | 1.8800 | 1.5000 | 1.8800 | 1.8800 | 840,177,321 |
| 20 June 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 83,411,600 |
| 19 June 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 26,164,900 |
| 18 June 2024 | 4.2400 | 4.2600 | 3.0000 | 3.0000 | 3.0000 | 45,896,200 |
| 17 June 2024 | 4.1800 | 4.3200 | 4.1200 | 4.3000 | 4.3000 | 4,593,700 |
| 14 June 2024 | 4.3600 | 4.4000 | 4.0000 | 4.2800 | 4.2800 | 18,166,000 |
| 13 June 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 9,768,700 |
| 12 June 2024 | 4.6800 | 4.7400 | 4.5600 | 4.5800 | 4.5800 | 13,557,000 |
| 11 June 2024 | 4.7000 | 4.7200 | 4.5600 | 4.7000 | 4.7000 | 8,731,800 |
| 10 June 2024 | 4.8000 | 4.9000 | 4.4000 | 4.6800 | 4.6800 | 43,591,000 |
| 07 June 2024 | 4.8800 | 4.9000 | 4.7600 | 4.8000 | 4.8000 | 8,783,500 |
| 06 June 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8800 | 4.8800 | 8,050,100 |
| 05 June 2024 | 4.9600 | 4.9600 | 4.8400 | 4.8800 | 4.8800 | 22,540,800 |
| 04 June 2024 | 4.9000 | 4.9600 | 4.8600 | 4.9400 | 4.9400 | 6,252,500 |
| 31 May 2024 | 4.9200 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 25,671,100 |
| 30 May 2024 | 4.9000 | 4.9400 | 4.8400 | 4.9000 | 4.9000 | 9,176,900 |
| 29 May 2024 | 4.9000 | 4.9400 | 4.8400 | 4.9400 | 4.9400 | 33,160,000 |
| 28 May 2024 | 4.9200 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | 9,095,600 |
| 27 May 2024 | 4.9400 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 2,101,900 |
| 24 May 2024 | 4.9600 | 4.9800 | 4.9200 | 4.9200 | 4.9200 | 1,329,900 |
| 23 May 2024 | 4.9400 | 5.1500 | 4.9400 | 5.1000 | 5.1000 | 24,575,800 |
| 21 May 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | 2,862,300 |
| 20 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 17 May 2024 | 4.9800 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 5,082,600 |
| 16 May 2024 | 5.0500 | 5.1500 | 4.9600 | 5.0000 | 5.0000 | 15,773,700 |
| 15 May 2024 | 5.1000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 9,543,300 |
| 14 May 2024 | 4.9600 | 5.2000 | 4.9400 | 5.2000 | 5.2000 | 20,482,700 |
| 13 May 2024 | 4.9800 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 6,247,100 |
| 10 May 2024 | 5.0500 | 5.0500 | 4.9000 | 4.9800 | 4.9800 | 4,924,500 |
| 09 May 2024 | 5.0000 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 9,530,900 |
| 08 May 2024 | 5.1000 | 5.1500 | 4.9400 | 5.0000 | 5.0000 | 9,131,100 |
| 07 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 03 May 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 13,083,600 |
| 02 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 30 Apr 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 6,810,000 |
| 29 Apr 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 6,484,300 |
| 26 Apr 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 6,161,500 |
| 25 Apr 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 12,736,400 |
| 24 Apr 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 7,359,800 |
| 23 Apr 2024 | 5.1000 | 5.2500 | 5.0000 | 5.1000 | 5.1000 | 49,014,400 |
| 22 Apr 2024 | 5.0500 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 14,376,700 |
| 19 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 18 Apr 2024 | 5.2500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 5,186,300 |
| 17 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 11 Apr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.3500 | 5,278,500 |
| 10 Apr 2024 | 5.2500 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 13,535,000 |
| 09 Apr 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 6,903,000 |
| 05 Apr 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | 9,054,300 |
| 04 Apr 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 4,327,600 |
| 03 Apr 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 6,252,000 |
| 02 Apr 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 1,847,800 |
| 01 Apr 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 6,728,100 |
| 29 Mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 6,377,300 |
| 28 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 27 Mar 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 1,937,700 |
| 26 Mar 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 3,822,400 |
| 25 Mar 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 9,639,800 |
| 22 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 21 Mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 8,677,300 |
| 20 Mar 2024 | 5.1000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 4,738,100 |
| 19 Mar 2024 | 5.2000 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 9,685,000 |
| 18 Mar 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 4,720,900 |
| 15 Mar 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 7,369,910 |
| 14 Mar 2024 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | 1,580,400 |
| 13 Mar 2024 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 11,008,200 |
| 12 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 11 Mar 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 1,184,000 |
| 08 Mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 3,701,800 |
| 07 Mar 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 2,154,500 |
| 06 Mar 2024 | 5.3500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 5,283,000 |
| 05 Mar 2024 | 5.2000 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 10,529,400 |
| 04 Mar 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 4,844,000 |
| 01 Mar 2024 | 5.0500 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 7,807,400 |
| 29 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 2,481,300 |
| 28 Feb 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 2,807,900 |
| 27 Feb 2024 | 5.2500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 8,231,200 |
| 23 Feb 2024 | 5.1500 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 6,083,200 |
| 22 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 6,506,300 |
| 21 Feb 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 4,729,400 |
| 20 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 3,833,300 |
| 19 Feb 2024 | 5.0500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 5,371,100 |
| 16 Feb 2024 | 5.2000 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 9,574,800 |
| 15 Feb 2024 | 5.0500 | 5.2500 | 4.9800 | 5.2500 | 5.2500 | 11,663,800 |
| 14 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,833,500 |
| 13 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 934,500 |
| 12 Feb 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 794,500 |
| 09 Feb 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 2,189,300 |
| 08 Feb 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | 3,372,200 |
| 07 Feb 2024 | 5.1500 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 5,690,200 |
| 06 Feb 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 987,700 |
| 05 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 3,702,800 |
| 02 Feb 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 5,754,600 |
| 01 Feb 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 3,517,800 |
| 31 Jan 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 5,956,000 |
| 30 Jan 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 5,292,900 |
| 29 Jan 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | 4,351,000 |
| 26 Jan 2024 | 5.1500 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 2,254,100 |
| 25 Jan 2024 | 5.2000 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | 4,083,500 |
| 24 Jan 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 7,540,000 |
| 23 Jan 2024 | 5.2500 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 3,606,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.