North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.200
0.00 (0.00%)
Nov 19, 2025, 4:38 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 1,525,353 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 1,701,303 |
| Oct 30, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 2,170,064 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 1,829,505 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 1,843,320 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | - | 2,992,749 |
| Oct 24, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 2,517,267 |
| Oct 22, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 2,996,731 |
| Oct 21, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | - | 2,625,846 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | - | 4,643,908 |
| Oct 17, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 6,247,878 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | 1.46% | 4,066,891 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 31,376,700 |
| Oct 14, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 5,729,871 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 6,307,983 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | - | 3,076,073 |
| Oct 8, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 3,028,785 |
| 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% | 39,396,810 |
| Sep 18, 2025 | 4.38 | 4.38 | 4.18 | 4.20 | 4.20 | -4.55% | 54,152,220 |
| Sep 17, 2025 | 4.44 | 4.46 | 4.38 | 4.40 | 4.40 | -0.90% | 19,994,420 |
| Sep 16, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | - | 37,502,620 |
| Sep 15, 2025 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -0.89% | 22,611,830 |
| 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 |