North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.300
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 4.26 | 4.28 | 4.20 | 4.22 | 4.17 | -0.47% | 4,755,842 |
| Jul 23, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.19 | 1.44% | 5,112,085 |
| Jul 22, 2025 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | - | 5,649,081 |
| Jul 21, 2025 | 4.16 | 4.22 | 4.14 | 4.18 | 4.18 | -2.79% | 19,265,327 |
| Jul 18, 2025 | 4.32 | 4.36 | 4.28 | 4.30 | 4.30 | -0.46% | 6,757,238 |
| Jul 17, 2025 | 4.20 | 4.34 | 4.20 | 4.32 | 4.32 | 2.86% | 7,916,878 |
| Jul 16, 2025 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -0.94% | 4,698,930 |
| Jul 15, 2025 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 1.92% | 8,493,027 |
| Jul 14, 2025 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | - | 3,653,964 |
| Jul 11, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.97% | 4,185,732 |
| Jul 9, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 2,079,446 |
| Jul 8, 2025 | 4.04 | 4.10 | 4.02 | 4.10 | 4.10 | -0.97% | 2,909,925 |
| Jul 7, 2025 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | - | 2,235,628 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 2,585,154 |
| Jul 3, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 1.46% | 3,647,348 |
| Jul 2, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,281,924 |
| Jul 1, 2025 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 2,498,513 |
| Jun 30, 2025 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | 1,718,496 |
| Jun 27, 2025 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 5,652,599 |
| Jun 26, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 1.51% | 4,630,998 |
| Jun 25, 2025 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 4,317,010 |
| Jun 24, 2025 | 3.92 | 4.00 | 3.90 | 3.98 | 3.98 | 2.58% | 4,257,273 |
| Jun 23, 2025 | 3.92 | 3.98 | 3.88 | 3.88 | 3.88 | -2.51% | 4,911,158 |
| Jun 20, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 2,127,236 |
| Jun 19, 2025 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 5,308,300 |
| Jun 18, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 3,317,620 |
| Jun 17, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | - | 3,098,645 |
| Jun 16, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | - | 3,481,389 |
| Jun 13, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 5,059,772 |
| Jun 12, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 3,598,846 |
| Jun 11, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | - | 3,970,022 |
| Jun 10, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 4,465,504 |