NR Instant Produce PCL (BKK:NRF)
Thailand · Delayed Price · Currency is THB 0.2500
+0.0100 (4.17%)
Apr 10, 2026, 4:38 PM ICT
NR Instant Produce PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 1,041,525 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 900,240 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 553,408 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 1,052,337 |
| Apr 3, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 727,431 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 831,319 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 2,135,940 |
| Mar 31, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 16.67% | 3,734,597 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 590,078 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 299,801 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 716,428 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -14.81% | 1,525,444 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 238,713 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 718,010 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | - | 1,695,093 |
| Mar 19, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 1,303,737 |
| Mar 18, 2026 | 0.30 | 0.32 | 0.26 | 0.27 | 0.27 | -10.00% | 2,204,196 |
| Mar 17, 2026 | 0.29 | 0.31 | 0.23 | 0.30 | 0.30 | 20.00% | 7,912,796 |
| Mar 16, 2026 | 0.20 | 0.25 | 0.19 | 0.25 | 0.25 | 31.58% | 1,887,689 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -17.39% | 1,809,432 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 439,582 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 604,276 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 259,200 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 783,637 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 399,429 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -8.33% | 1,344,205 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 723,300 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 513,647 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 279,139 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 383,360 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,272,332 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -8.00% | 2,807,972 |
| Feb 11, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.64% | 1,186,302 |
| Feb 10, 2026 | 0.19 | 0.24 | 0.18 | 0.22 | 0.22 | 15.79% | 5,398,201 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.17 | 0.19 | 0.19 | -20.83% | 4,212,488 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 400,125 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 284,215 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 586,746 |
| Feb 3, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 262,214 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 673,204 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 1,059,200 |
| Jan 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 480,881 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,002,482 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 1,545,981 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 1,982,511 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 716,500 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 1,534,934 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 1,666,856 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 836,024 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 254,232 |