North East Rubber PCL (BKK:NER)
Thailand · Delayed Price · Currency is THB 4.400
+0.020 (0.46%)
May 22, 2026, 4:36 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.62 | - | 6,172,851 |
| Apr 17, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.62 | -0.81% | 6,921,719 |
| Apr 16, 2026 | 4.86 | 4.94 | 4.86 | 4.92 | 4.66 | 1.23% | 6,584,745 |
| Apr 10, 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4.60 | - | 4,360,325 |
| Apr 9, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.60 | -0.41% | 3,257,341 |
| Apr 8, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.62 | 0.83% | 5,346,226 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.58 | -0.41% | 3,378,271 |
| Apr 3, 2026 | 4.92 | 4.94 | 4.86 | 4.86 | 4.60 | -0.82% | 4,229,818 |
| Apr 2, 2026 | 4.86 | 4.96 | 4.84 | 4.90 | 4.64 | 0.82% | 9,622,914 |
| Apr 1, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.60 | -0.41% | 6,804,907 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.62 | - | 12,793,680 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.84 | 4.88 | 4.62 | - | 12,987,220 |
| Mar 27, 2026 | 4.76 | 4.96 | 4.76 | 4.88 | 4.62 | 2.52% | 32,449,690 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.51 | - | 6,444,110 |
| Mar 25, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.51 | 0.42% | 7,982,874 |
| Mar 24, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.49 | 0.85% | 10,278,020 |
| Mar 23, 2026 | 4.66 | 4.74 | 4.64 | 4.70 | 4.45 | -0.42% | 13,430,150 |
| Mar 20, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.47 | 1.29% | 7,224,684 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.66 | 4.66 | 4.41 | -3.72% | 21,820,800 |
| Mar 18, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.58 | 2.98% | 15,019,040 |
| Mar 17, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.45 | 0.43% | 5,870,380 |
| Mar 16, 2026 | 4.68 | 4.72 | 4.64 | 4.68 | 4.43 | -0.43% | 6,321,935 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.64 | 4.70 | 4.45 | -0.84% | 12,066,850 |
| Mar 12, 2026 | 4.72 | 4.76 | 4.70 | 4.74 | 4.49 | 0.85% | 8,452,361 |
| Mar 11, 2026 | 4.72 | 4.76 | 4.70 | 4.70 | 4.45 | - | 5,577,511 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.45 | 0.43% | 11,209,990 |
| Mar 9, 2026 | 4.56 | 4.70 | 4.56 | 4.68 | 4.43 | -1.68% | 18,172,850 |
| Mar 6, 2026 | 4.64 | 4.82 | 4.62 | 4.76 | 4.51 | 2.15% | 28,608,040 |