North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
Sep 3, 2026, 11:53 AM ICT
North East Rubber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | - | - | 55,300 |
| Sep 2, 2026 | 4.62 | 4.68 | 4.58 | 4.64 | 4.64 | - | 13,098,940 |
| Sep 1, 2026 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | -1.69% | 15,230,886 |
| Aug 31, 2026 | 4.62 | 4.72 | 4.58 | 4.72 | 4.72 | 2.16% | 16,341,119 |
| Aug 28, 2026 | 4.66 | 4.70 | 4.60 | 4.62 | 4.62 | -0.43% | 13,897,810 |
| Aug 27, 2026 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | 1.75% | 23,037,520 |
| Aug 26, 2026 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 6,802,376 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 5,916,949 |
| Aug 24, 2026 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 9,406,586 |
| Aug 21, 2026 | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | 0.44% | 6,763,347 |
| Aug 20, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | 0.22% | 13,379,780 |
| Aug 19, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.51 | 0.44% | 15,289,580 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.49 | -0.44% | 4,225,600 |
| Aug 17, 2026 | 4.54 | 4.58 | 4.52 | 4.56 | 4.51 | 0.44% | 9,511,146 |
| Aug 14, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.49 | - | 17,880,320 |
| Aug 13, 2026 | 4.52 | 4.58 | 4.52 | 4.54 | 4.49 | 0.44% | 6,319,398 |
| Aug 11, 2026 | 4.56 | 4.58 | 4.50 | 4.52 | 4.47 | -1.31% | 29,438,894 |
| Aug 10, 2026 | 4.60 | 4.64 | 4.56 | 4.58 | 4.53 | -0.43% | 8,050,714 |
| Aug 7, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.55 | 0.88% | 17,196,959 |
| Aug 6, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.51 | 1.33% | 10,972,165 |
| Aug 5, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.45 | -0.44% | 3,506,081 |
| Aug 4, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.47 | -0.44% | 2,275,445 |
| Aug 3, 2026 | 4.52 | 4.54 | 4.48 | 4.54 | 4.49 | 0.89% | 3,785,060 |
| Jul 31, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.45 | 0.45% | 2,902,060 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.43 | - | 2,924,438 |
| Jul 27, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.43 | -0.44% | 3,412,319 |
| Jul 24, 2026 | 4.52 | 4.54 | 4.48 | 4.50 | 4.45 | -0.44% | 4,446,634 |
| Jul 23, 2026 | 4.52 | 4.56 | 4.50 | 4.52 | 4.47 | 0.89% | 4,346,235 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.43 | -0.88% | 9,164,513 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.47 | -0.44% | 5,104,896 |
| Jul 20, 2026 | 4.54 | 4.56 | 4.52 | 4.54 | 4.49 | - | 4,685,139 |
| Jul 17, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.49 | -0.87% | 8,460,578 |
| Jul 16, 2026 | 4.52 | 4.60 | 4.52 | 4.58 | 4.53 | 1.33% | 9,052,347 |
| Jul 15, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.47 | -0.44% | 8,340,136 |
| Jul 14, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.49 | 0.89% | 19,337,213 |
| Jul 13, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.45 | 0.90% | 11,957,480 |
| Jul 10, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.41 | 0.90% | 6,128,197 |
| Jul 9, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | - | 2,606,841 |
| Jul 8, 2026 | 4.44 | 4.48 | 4.38 | 4.42 | 4.37 | -0.90% | 7,802,682 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.41 | -0.45% | 5,723,112 |
| Jul 6, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.43 | 1.36% | 10,146,880 |
| Jul 3, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.37 | 0.45% | 7,095,949 |
| Jul 2, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.35 | 0.46% | 4,318,575 |
| Jul 1, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.33 | 0.46% | 3,926,450 |
| Jun 30, 2026 | 4.32 | 4.38 | 4.32 | 4.36 | 4.31 | 0.93% | 2,561,573 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.26 | 4.32 | 4.27 | -0.46% | 19,710,834 |
| Jun 26, 2026 | 4.36 | 4.38 | 4.32 | 4.34 | 4.29 | -0.46% | 10,067,733 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.31 | -1.36% | 16,894,078 |
| Jun 24, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | - | 3,969,969 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | - | 6,087,355 |