China Northern Rare Earth (Group) High-Tech Co.,Ltd (BKK:CNRE80)
Thailand · Delayed Price · Currency is THB 1.750
-0.020 (-1.13%)
At close: Oct 2, 2026
BKK:CNRE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 80,743 |
| Oct 1, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 18,824 |
| Sep 30, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 38,953 |
| Sep 29, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 22,442 |
| Sep 28, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -4.28% | 144,463 |
| Sep 25, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 2,210 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 4,499 |
| Sep 23, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 67,150 |
| Sep 22, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 5,352 |
| Sep 21, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 3.83% | 25,264 |
| Sep 18, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 8,311 |
| Sep 17, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -1.60% | 16,548 |
| Sep 16, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 42,182 |
| Sep 15, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 5,302 |
| Sep 14, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 8,249 |
| 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 |