Skip to main content
logo
China Northern Rare Earth (Group) High-Tech Co.,Ltd (BKK:CNRE80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.980
+0.030 (1.54%)
At close: Aug 21, 2026

BKK:CNRE80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261.962.101.951.981.981.54%22,882
Aug 20, 20261.992.041.951.951.95-3.47%69,565
Aug 19, 20262.002.042.002.022.02-0.98%20,277
Aug 18, 20262.062.082.002.042.04-2.86%62,599
Aug 17, 20262.082.102.062.102.10-20,155
Aug 14, 20262.042.122.042.102.103.96%50,600
Aug 13, 20262.042.062.022.022.02-0.98%46,453
Aug 11, 20262.102.102.042.042.04-4.67%80,040
Aug 10, 20262.142.142.082.142.14-1.83%98,965
Aug 7, 20262.162.182.142.182.186.86%507,577
Aug 6, 20262.062.082.022.042.040.99%2,005,581
Aug 5, 20262.042.061.952.022.021.00%6,956,982
Aug 4, 20261.992.001.952.002.002.56%8,321,215
Aug 3, 20261.981.981.941.951.95-0.51%13,929,229
Jul 31, 20261.961.981.961.961.960.51%104,159
Jul 30, 20261.932.061.911.951.95-1.02%211,050
Jul 27, 20261.961.971.941.971.97-225,099
Jul 24, 20261.961.991.951.971.97-1.50%354,144
Jul 23, 20262.022.021.992.002.003.09%445,577
Jul 22, 20261.941.981.941.941.94-0.51%155,051
Jul 21, 20261.912.021.901.951.953.17%144,565
Jul 20, 20261.871.901.831.891.890.53%271,368
Jul 17, 20261.891.911.851.881.88-3.59%161,080
Jul 16, 20261.961.961.921.951.95-2.01%371,551
Jul 15, 20261.982.001.951.991.990.51%189,017
Jul 14, 20261.942.141.911.981.982.06%217,629
Jul 13, 20261.951.961.931.941.94-8.49%391,355
Jul 10, 20262.122.142.102.122.12-0.93%111,811
Jul 9, 20262.102.242.042.142.14-5.31%561,737
Jul 8, 20262.302.342.242.262.26-3.42%2,772,126
Jul 7, 20262.322.362.322.342.34-11,792,900
Jul 6, 20262.342.362.302.342.34-2.50%17,095,734
Jul 3, 20262.422.422.382.402.40-92,029
Jul 2, 20262.362.402.342.402.402.56%65,575
Jul 1, 20262.342.342.322.342.34-47,824
Jun 30, 20262.322.382.322.342.34-29,594
Jun 29, 20262.322.342.302.342.34-22,956
Jun 26, 20262.342.502.322.342.34-1.68%33,164
Jun 25, 20262.422.462.382.382.38-1.65%331,396
Jun 24, 20262.382.502.362.422.420.83%143,505
Jun 23, 20262.502.502.402.402.40-8.40%379,099
Jun 22, 20262.542.642.542.622.625.65%409,162
Jun 19, 20262.482.482.462.482.48-11,012
Jun 18, 20262.482.502.442.482.482.48%301,609
Jun 17, 20262.442.442.402.422.42-3.20%138,800
Jun 16, 20262.522.542.482.502.502.46%471,091
Jun 15, 20262.402.442.402.442.44-144,224
Jun 12, 20262.402.462.382.442.444.27%86,267
Jun 11, 20262.282.342.282.342.341.13%4,344
Jun 10, 20262.302.322.262.322.31-0.85%84,045