NR Instant Produce PCL (BKK:NRF)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Jun 19, 2026, 4:38 PM ICT
NR Instant Produce PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 856,220 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 235,000 |
| Jun 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 189,801 |
| Jun 16, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 366,881 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 226,410 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 478,803 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 91,116 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 138,900 |
| Jun 9, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,161,001 |
| Jun 8, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 701,247 |
| Jun 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 955,617 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 1,049,274 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 239,700 |
| May 14, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 739,540 |
| May 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 252,006 |
| May 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 282,498 |
| May 11, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,055,332 |
| May 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,036,318 |
| May 7, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 925,087 |
| May 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 927,013 |
| May 5, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 522,226 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 337,392 |
| Apr 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 374,312 |
| Apr 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 670,448 |
| Apr 27, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 685,559 |
| Apr 24, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 862,605 |
| Apr 23, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 747,544 |
| Apr 22, 2026 | 0.24 | 0.31 | 0.23 | 0.30 | 0.30 | 25.00% | 6,797,261 |
| Apr 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,070,674 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 949,533 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 62,300 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 243,200 |
| 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 |