China Northern Rare Earth (Group) High-Tech Co.,Ltd (BKK:CNRE80)
Thailand · Delayed Price · Currency is THB 1.880
-0.030 (-1.57%)
Last updated: Sep 10, 2026, 4:29 PM ICT
BKK:CNRE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -1.60% | 122,986 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 161,458 |
| Sep 9, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 18,056 |
| Sep 8, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 1,992 |
| Sep 7, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 11,380 |
| Sep 4, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 40,987 |
| Sep 3, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -2.04% | 33,173 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -2.97% | 30,465 |
| Sep 1, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | -0.98% | 5,923 |
| Aug 31, 2026 | 1.98 | 2.08 | 1.97 | 2.04 | 2.04 | 0.99% | 33,168 |
| Aug 28, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 4,717 |
| Aug 27, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 8,613 |
| Aug 26, 2026 | 1.98 | 2.10 | 1.96 | 1.98 | 1.98 | 0.51% | 48,354 |
| Aug 25, 2026 | 1.94 | 2.10 | 1.94 | 1.97 | 1.97 | -1.01% | 16,940 |
| Aug 24, 2026 | 1.98 | 2.10 | 1.96 | 1.99 | 1.99 | 0.51% | 26,798 |
| Aug 21, 2026 | 1.96 | 2.10 | 1.95 | 1.98 | 1.98 | 1.54% | 22,882 |
| Aug 20, 2026 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -3.47% | 69,565 |
| Aug 19, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 20,277 |
| Aug 18, 2026 | 2.06 | 2.08 | 2.00 | 2.04 | 2.04 | -2.86% | 62,599 |
| Aug 17, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | - | 20,155 |
| Aug 14, 2026 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 3.96% | 50,600 |
| Aug 13, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 46,453 |
| Aug 11, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -4.67% | 80,040 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 98,965 |
| Aug 7, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 6.86% | 507,577 |
| Aug 6, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 2,005,581 |
| Aug 5, 2026 | 2.04 | 2.06 | 1.95 | 2.02 | 2.02 | 1.00% | 6,956,982 |
| Aug 4, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 8,321,215 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 13,929,229 |
| Jul 31, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 0.51% | 104,159 |
| Jul 30, 2026 | 1.93 | 2.06 | 1.91 | 1.95 | 1.95 | -1.02% | 211,050 |
| Jul 27, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | - | 225,099 |
| Jul 24, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | -1.50% | 354,144 |
| Jul 23, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 3.09% | 445,577 |
| Jul 22, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 155,051 |
| Jul 21, 2026 | 1.91 | 2.02 | 1.90 | 1.95 | 1.95 | 3.17% | 144,565 |
| Jul 20, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 0.53% | 271,368 |
| Jul 17, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -3.59% | 161,080 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -2.01% | 371,551 |
| Jul 15, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 189,017 |
| Jul 14, 2026 | 1.94 | 2.14 | 1.91 | 1.98 | 1.98 | 2.06% | 217,629 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -8.49% | 391,355 |
| Jul 10, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 111,811 |
| Jul 9, 2026 | 2.10 | 2.24 | 2.04 | 2.14 | 2.14 | -5.31% | 561,737 |
| Jul 8, 2026 | 2.30 | 2.34 | 2.24 | 2.26 | 2.26 | -3.42% | 2,772,126 |
| Jul 7, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | - | 11,792,900 |
| Jul 6, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | -2.50% | 17,095,734 |
| Jul 3, 2026 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | - | 92,029 |
| Jul 2, 2026 | 2.36 | 2.40 | 2.34 | 2.40 | 2.40 | 2.56% | 65,575 |
| Jul 1, 2026 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | - | 47,824 |