SET · NRF-R · stock
NR Instant Produce Public Company Limited (NRF-R) stock price history
Every SET trading session of NR Instant Produce Public Company Limited from Oct 15, 2020 to Nov 13, 2026: 1,473 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-R adjusted close, 2020 to 2026
- THB 10.88
- All time high, 2021
- THB 1.13
- 52 week high, THB 0.2000 low
- 1,473
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NRF-R key facts
- NR Instant Produce Public Company Limited (NRF-R) closed at THB 0.2100 on Nov 13, 2026 on SET.
- NRF-R's all time high close is THB 10.88, set on Jul 2, 2021; its all time low close is THB 0.2100 on Nov 13, 2026.
- NRF-R's 52 week range is THB 0.2000 to THB 1.13.
- NRF-R returned -81.4% over the year to Nov 13, 2026 and -97.3% over five years.
- Since Oct 15, 2020 NRF-R returned -96%, -42.1% a year compounded.
- NRF-R's deepest drawdown was -98.1% from Jul 20, 2021 to Nov 13, 2026.
- DataCedar holds 1,473 daily sessions of NRF-R history from Oct 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NRF-R price chart, 2020 to 2026
NRF-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -81.4% |
| 3 months | -81.4% |
| 6 months | -81.4% |
| Year to date | -81.4% |
| 1 year | -81.4% |
| 3 years | -96.3% |
| 5 years | -97.3% |
| 10 years | n/a |
| Since Oct 15, 2020 | -96.4% |
| Compound annual growth, 6.1 years | -42.1% |
NRF-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.88 on Jul 2, 2021
- All time low close
- THB 0.2100 on Nov 13, 2026
- 52 week high
- THB 1.13 on Nov 13, 2025
- 52 week low
- THB 0.2000 on Nov 13, 2026
- Deepest drawdown
- -98.1% from Jul 20, 2021 to Nov 13, 2026, not yet recovered
- Best single session
- +22.9% on May 21, 2021
- Worst single session
- -81.4% on Nov 13, 2026
- Volatility, 1 year annualised
- 168.4%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +19%
- Worst calendar year
- 2024, -80%
NRF-R 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 15, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.13 | THB 1.13 | THB 0.2000 | THB 0.2100 | -81.4% | 149.1K | 212 |
| 2025 | THB 1.14 | THB 1.14 | THB 1.13 | THB 1.13 | -0.8% | 0 | 242 |
| 2024 | THB 5.70 | THB 5.70 | THB 1.12 | THB 1.14 | -80.0% | 100 | 243 |
| 2023 | THB 7.06 | THB 7.06 | THB 5.52 | THB 5.70 | -19.3% | 110 | 243 |
| 2022 | THB 7.81 | THB 9.05 | THB 5.27 | THB 7.06 | -9.6% | 1K | 241 |
| 2021 | THB 6.56 | THB 10.88 | THB 6.51 | THB 7.81 | +19.1% | 3.1K | 241 |
| 2020 | THB 5.81 | THB 6.75 | THB 4.89 | THB 6.56 | n/a | 812 | 51 |
NRF-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2100 | -81.4% |
| October 2026 | THB 1.13 | 0.0% |
| September 2026 | THB 1.13 | 0.0% |
| August 2026 | THB 1.13 | 0.0% |
| July 2026 | THB 1.13 | 0.0% |
| June 2026 | THB 1.13 | 0.0% |
| May 2026 | THB 1.13 | 0.0% |
| April 2026 | THB 1.13 | 0.0% |
| March 2026 | THB 1.13 | 0.0% |
| February 2026 | THB 1.13 | 0.0% |
| January 2026 | THB 1.13 | 0.0% |
| December 2025 | THB 1.13 | 0.0% |
About the NRF-R data
Daily bars. 1,473 sessions from Oct 15, 2020 to Nov 13, 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 Nov 10, 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 15, 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/set%3ANRF-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NOW19 ServiceNow, Inc.
- NPK New Plus Knitting Public Company Limited
- NPK-R New Plus Knitting Public Company Limited
- NRF 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
- NTSC Nutrition SC Public Company Limited
Common questions
NRF-R share price history
