North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.720
+0.040 (0.85%)
Sep 23, 2026, 4:35 PM ICT
North East Rubber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | - | 0.85% | 4,304,794 |
| Sep 22, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 1,875,825 |
| Sep 21, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | - | 3,739,803 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | - | 3,421,703 |
| Sep 17, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 2.18% | 5,202,062 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -1.29% | 6,639,465 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | - | 3,826,920 |
| Sep 14, 2026 | 4.72 | 4.74 | 4.62 | 4.64 | 4.64 | -2.52% | 9,190,694 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 6,055,615 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | - | 8,003,876 |
| Sep 9, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 6,831,191 |
| Sep 8, 2026 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -1.24% | 12,141,936 |
| Sep 7, 2026 | 4.76 | 4.86 | 4.72 | 4.84 | 4.84 | 2.11% | 23,295,124 |
| Sep 4, 2026 | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | 1.28% | 9,964,372 |
| Sep 3, 2026 | 4.64 | 4.70 | 4.58 | 4.68 | 4.68 | 0.86% | 9,392,375 |
| 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 |