North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.240
-0.020 (-0.47%)
Oct 8, 2025, 4:39 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 2,186,850 |
| Oct 6, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | 4,082,782 |
| Oct 3, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | -0.47% | 5,472,166 |
| Oct 2, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 5,335,136 |
| Oct 1, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 3,802,077 |
| Sep 30, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 5,161,209 |
| Sep 29, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 7,382,153 |
| Sep 26, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 7,948,734 |
| Sep 25, 2025 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | 0.95% | 8,269,086 |
| Sep 24, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 3,507,564 |
| Sep 23, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 7,657,000 |
| Sep 22, 2025 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | 7,058,598 |
| Sep 19, 2025 | 4.16 | 4.24 | 4.10 | 4.24 | 4.24 | 0.95% | 39,396,819 |
| Sep 18, 2025 | 4.38 | 4.38 | 4.18 | 4.20 | 4.20 | -4.55% | 54,152,221 |
| Sep 17, 2025 | 4.44 | 4.46 | 4.38 | 4.40 | 4.40 | -0.90% | 19,994,429 |
| Sep 16, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | - | 37,502,622 |
| Sep 15, 2025 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -0.89% | 22,851,020 |
| Sep 12, 2025 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | - | 2,536,854 |
| Sep 11, 2025 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 3,881,297 |
| Sep 10, 2025 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | -0.88% | 4,157,268 |
| Sep 9, 2025 | 4.56 | 4.60 | 4.52 | 4.54 | 4.54 | - | 6,671,734 |
| Sep 8, 2025 | 4.46 | 4.58 | 4.46 | 4.54 | 4.54 | 1.79% | 8,535,250 |
| Sep 5, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 1.83% | 5,371,047 |
| Sep 4, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | 0.46% | 5,708,280 |
| Sep 3, 2025 | 4.30 | 4.38 | 4.30 | 4.36 | 4.36 | 1.40% | 5,658,097 |
| Sep 2, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | - | 2,948,469 |
| Sep 1, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.94% | 4,274,072 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | 4,435,133 |
| Aug 28, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 2,727,648 |
| Aug 27, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 3,164,219 |
| Aug 26, 2025 | 4.34 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 3,106,886 |
| Aug 25, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 3,838,391 |
| Aug 22, 2025 | 4.26 | 4.32 | 4.24 | 4.30 | 4.30 | - | 5,015,369 |
| Aug 21, 2025 | 4.42 | 4.44 | 4.28 | 4.30 | 4.25 | -2.71% | 13,822,181 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.37 | -0.45% | 4,160,772 |
| Aug 19, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.39 | - | 2,413,770 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.39 | -0.89% | 5,719,821 |
| Aug 15, 2025 | 4.50 | 4.52 | 4.44 | 4.48 | 4.43 | -0.88% | 5,386,135 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.47 | -1.31% | 7,742,130 |
| Aug 13, 2025 | 4.68 | 4.68 | 4.56 | 4.58 | 4.53 | - | 17,499,758 |
| Aug 8, 2025 | 4.54 | 4.60 | 4.50 | 4.58 | 4.53 | 0.88% | 4,466,609 |
| Aug 7, 2025 | 4.52 | 4.60 | 4.50 | 4.54 | 4.49 | 0.44% | 7,354,598 |
| Aug 6, 2025 | 4.46 | 4.56 | 4.46 | 4.52 | 4.47 | 1.35% | 13,506,732 |
| Aug 5, 2025 | 4.44 | 4.46 | 4.40 | 4.46 | 4.41 | 0.90% | 3,601,532 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.40 | 4.42 | 4.37 | -0.90% | 15,001,175 |
| Aug 1, 2025 | 4.46 | 4.56 | 4.44 | 4.46 | 4.41 | 0.90% | 23,013,894 |
| Jul 31, 2025 | 4.42 | 4.44 | 4.36 | 4.42 | 4.37 | 0.45% | 6,997,991 |
| Jul 30, 2025 | 4.32 | 4.42 | 4.30 | 4.40 | 4.35 | 1.85% | 10,563,076 |
| Jul 29, 2025 | 4.26 | 4.32 | 4.24 | 4.32 | 4.27 | 1.89% | 5,389,097 |
| Jul 25, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.19 | 0.47% | 2,452,039 |