North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.820
+0.020 (0.42%)
Jan 20, 2026, 4:36 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | 0.42% | 3,509,278 |
| Jan 16, 2026 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | 0.84% | 6,662,061 |
| Jan 15, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | 1.28% | 5,512,602 |
| Jan 14, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 3,678,183 |
| Jan 13, 2026 | 4.78 | 4.78 | 4.62 | 4.64 | 4.64 | -2.11% | 7,234,967 |
| Jan 12, 2026 | 4.84 | 4.86 | 4.68 | 4.74 | 4.74 | -2.07% | 10,474,250 |
| Jan 9, 2026 | 4.62 | 4.88 | 4.62 | 4.84 | 4.84 | 4.76% | 23,220,540 |
| Jan 8, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 4,888,846 |
| Jan 7, 2026 | 4.62 | 4.66 | 4.60 | 4.62 | 4.62 | - | 4,773,351 |
| Jan 6, 2026 | 4.54 | 4.70 | 4.54 | 4.62 | 4.62 | 2.21% | 13,841,390 |
| Jan 5, 2026 | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | 0.89% | 9,178,187 |
| Dec 30, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 2,287,138 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 1,624,355 |
| Dec 26, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 2,140,889 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,579,899 |
| Dec 24, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | 1,932,756 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 2,092,677 |
| Dec 22, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | - | 4,614,514 |
| Dec 19, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 3,429,957 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 0.45% | 9,566,288 |
| Dec 17, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 3,722,738 |
| Dec 16, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | - | 2,103,447 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 1.40% | 3,221,001 |
| Dec 12, 2025 | 4.26 | 4.34 | 4.26 | 4.30 | 4.30 | 0.94% | 3,025,998 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 5,205,818 |
| Dec 9, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 1,956,653 |
| Dec 8, 2025 | 4.38 | 4.40 | 4.28 | 4.32 | 4.32 | -1.37% | 7,768,250 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 2,437,126 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 2,840,686 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 4,634,732 |
| Dec 1, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 2.31% | 19,510,860 |
| Nov 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 10,073,240 |
| Nov 27, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 4,357,472 |
| Nov 26, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | - | 3,820,637 |
| Nov 25, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 2,422,134 |
| Nov 24, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 2,353,783 |
| Nov 21, 2025 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | - | 5,737,858 |
| Nov 20, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 2,540,858 |
| Nov 19, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 2,513,357 |
| Nov 18, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 0.96% | 6,275,086 |
| Nov 17, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,683,700 |
| Nov 14, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 2,957,994 |
| Nov 13, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 2,690,000 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 3,294,505 |
| Nov 11, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 5,986,655 |
| Nov 10, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 3,659,822 |
| Nov 7, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 857,865 |
| Nov 6, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | 2,103,421 |
| Nov 5, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 1,647,770 |
| Nov 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 4,296,214 |