SET · NRF · stock
NR Instant Produce Public Company Limited (NRF) stock price history
Every SET trading session of NR Instant Produce Public Company Limited from Oct 9, 2020 to Sep 28, 2026: 1,450 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRF adjusted close, 2020 to 2026
- THB 10.88
- All time high, 2021
- THB 0.6200
- 52 week high, THB 0.1700 low
- 1,450
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NRF key facts
- NR Instant Produce Public Company Limited (NRF) closed at THB 0.2100 on Sep 28, 2026 on SET.
- NRF's all time high close is THB 10.88, set on Jul 1, 2021; its all time low close is THB 0.1900 on Feb 9, 2026.
- NRF's 52 week range is THB 0.1700 to THB 0.6200.
- NRF returned -66.1% over the year to Sep 28, 2026 and -97.5% over five years.
- Since Oct 9, 2020 NRF returned -96%, -42.6% a year compounded.
- NRF's deepest drawdown was -98.3% from Jul 1, 2021 to Feb 9, 2026.
- DataCedar holds 1,450 daily sessions of NRF history from Oct 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NRF price chart, 2020 to 2026
NRF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -19.2% |
| 6 months | -8.7% |
| Year to date | -32.3% |
| 1 year | -66.1% |
| 3 years | -95.8% |
| 5 years | -97.5% |
| 10 years | n/a |
| Since Oct 9, 2020 | -96.3% |
| Compound annual growth, 6.0 years | -42.6% |
NRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.88 on Jul 1, 2021
- All time low close
- THB 0.1900 on Feb 9, 2026
- 52 week high
- THB 0.6200 on Sep 29, 2025
- 52 week low
- THB 0.1700 on Feb 9, 2026
- Deepest drawdown
- -98.3% from Jul 1, 2021 to Feb 9, 2026, not yet recovered
- Best single session
- +31.8% on Jul 24, 2025
- Worst single session
- -30.7% on Jun 19, 2024
- Volatility, 1 year annualised
- 92.2%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2024, -83%
NRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 9, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3200 | THB 0.3800 | THB 0.1700 | THB 0.2100 | -32.3% | 130.6M | 186 |
| 2025 | THB 0.9100 | THB 0.9600 | THB 0.2700 | THB 0.3100 | -65.9% | 364.1M | 242 |
| 2024 | THB 5.40 | THB 5.55 | THB 0.8000 | THB 0.9100 | -82.7% | 4.3B | 243 |
| 2023 | THB 6.62 | THB 6.86 | THB 4.48 | THB 5.25 | -19.4% | 1.1B | 243 |
| 2022 | THB 8.01 | THB 9.15 | THB 4.95 | THB 6.52 | -17.6% | 913.2M | 241 |
| 2021 | THB 5.80 | THB 11.27 | THB 5.75 | THB 7.91 | +34.3% | 2.5B | 241 |
| 2020 | THB 8.60 | THB 8.74 | THB 4.58 | THB 5.89 | n/a | 2.1B | 54 |
NRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2100 | -12.5% |
| August 2026 | THB 0.2400 | -4.0% |
| July 2026 | THB 0.2500 | 0.0% |
| June 2026 | THB 0.2500 | -3.8% |
| May 2026 | THB 0.2600 | 0.0% |
| April 2026 | THB 0.2600 | -7.1% |
| March 2026 | THB 0.2800 | +21.7% |
| February 2026 | THB 0.2300 | -4.2% |
| January 2026 | THB 0.2400 | -22.6% |
| December 2025 | THB 0.3100 | -24.4% |
| November 2025 | THB 0.4100 | -4.7% |
| October 2025 | THB 0.4300 | -30.6% |
About the NRF data
Daily bars. 1,450 sessions from Oct 9, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NOVA-R Nova Empire Public Company Limited
- NOW19 ServiceNow, Inc.
- NPK New Plus Knitting Public Company Limited
- NPK-R New Plus Knitting Public Company Limited
- NRF-R NR Instant Produce Public Company Limited
- NSL NSL Foods Public Company Limited
- NSL-R NSL Foods Public Company Limited
- NTF NTF Intergroup (Thailand) Public Company Limited
Common questions
NRF share price history
