North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.500
-0.020 (-0.44%)
Jul 24, 2026, 10:46 AM ICT
North East Rubber PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | 0.89% | 4,346,235 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 9,164,513 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 5,104,896 |
| Jul 20, 2026 | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | - | 4,685,139 |
| Jul 17, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.87% | 8,460,578 |
| Jul 16, 2026 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 1.33% | 9,052,347 |
| Jul 15, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | 8,340,136 |
| Jul 14, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | 0.89% | 19,337,213 |
| Jul 13, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 0.90% | 11,957,480 |
| Jul 10, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 6,128,197 |
| Jul 9, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 2,606,841 |
| Jul 8, 2026 | 4.44 | 4.48 | 4.38 | 4.42 | 4.42 | -0.90% | 7,802,682 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | -0.45% | 5,723,112 |
| Jul 6, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.48 | 1.36% | 10,146,880 |
| Jul 3, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | 0.45% | 7,095,949 |
| 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 |