North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.440
+0.040 (0.91%)
Jul 3, 2026, 11:02 AM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | - | 0.91% | 30,300 |
| Jul 2, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | 0.46% | 4,318,575 |
| Jul 1, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | 0.46% | 3,926,450 |
| Jun 30, 2026 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | 0.93% | 2,561,573 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.26 | 4.32 | 4.32 | -0.46% | 19,710,834 |
| Jun 26, 2026 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 10,067,733 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | 16,894,078 |
| Jun 24, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 3,969,969 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 6,087,355 |
| Jun 22, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 1,986,778 |
| Jun 19, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 4,921,443 |
| Jun 18, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 4,521,184 |
| Jun 17, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 4,110,255 |
| Jun 16, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 3,770,573 |
| Jun 15, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 3,482,558 |
| Jun 12, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | - | 2,494,252 |
| Jun 11, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 3,327,405 |
| Jun 10, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 6,924,649 |
| Jun 9, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 4,575,644 |
| Jun 8, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 7,156,577 |
| Jun 5, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | - | 5,622,600 |
| Jun 4, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 5,050,066 |
| Jun 2, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 5,409,705 |
| May 29, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | -0.45% | 4,769,862 |
| May 28, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 4,282,674 |
| May 27, 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | 0.45% | 8,657,367 |
| May 26, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | - | 5,690,595 |
| May 25, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | - | 5,177,077 |
| May 22, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 3,364,932 |
| May 21, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | - | 4,094,797 |
| May 20, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | - | 3,179,191 |
| May 19, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 3,136,461 |
| May 18, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 0.91% | 6,730,156 |
| May 15, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | -0.90% | 5,872,721 |
| May 14, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 3,858,335 |
| May 13, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 5,975,555 |
| May 12, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 5,832,038 |
| May 11, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.46% | 8,777,157 |
| May 8, 2026 | 4.38 | 4.42 | 4.30 | 4.32 | 4.32 | -2.26% | 22,074,610 |
| May 7, 2026 | 4.46 | 4.56 | 4.42 | 4.42 | 4.42 | -6.75% | 52,350,180 |
| May 6, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 9,801,990 |
| May 5, 2026 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 4,451,791 |
| Apr 30, 2026 | 4.72 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | 4,969,449 |
| Apr 29, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 7,671,928 |
| Apr 28, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | 2.16% | 10,879,220 |
| Apr 27, 2026 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 3,040,405 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 3,083,014 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | - | 15,341,320 |
| Apr 22, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.66 | 0.41% | 12,675,700 |
| Apr 21, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.64 | 0.41% | 8,426,699 |