North East Rubber PCL (BKK:NER)
Thailand
· Delayed Price · Currency is THB 4.760
+0.100 (2.15%)
At close: Mar 6, 2026
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.64 | 4.82 | 4.62 | 4.76 | 4.76 | 2.15% | 28,608,040 |
| Mar 5, 2026 | 4.66 | 4.68 | 4.58 | 4.66 | 4.66 | 1.75% | 14,145,960 |
| Mar 4, 2026 | 4.64 | 4.68 | 4.46 | 4.58 | 4.58 | -4.18% | 38,935,800 |
| Mar 2, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | -2.85% | 29,676,180 |
| Feb 27, 2026 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -1.60% | 18,857,910 |
| Feb 26, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 9,312,948 |
| Feb 25, 2026 | 4.96 | 5.05 | 4.94 | 4.98 | 4.98 | 0.81% | 24,424,281 |
| Feb 24, 2026 | 4.80 | 4.94 | 4.76 | 4.94 | 4.94 | 2.92% | 36,411,980 |
| Feb 23, 2026 | 5.00 | 5.05 | 4.76 | 4.80 | 4.80 | -3.23% | 51,483,960 |
| Feb 20, 2026 | 5.10 | 5.15 | 4.90 | 4.96 | 4.96 | -6.42% | 83,343,130 |
| Feb 19, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 10,251,684 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 13,835,480 |
| Feb 17, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 13,327,380 |
| Feb 16, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 7,786,540 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 16,234,410 |
| Feb 12, 2026 | 4.90 | 5.00 | 4.86 | 4.98 | 4.98 | 2.05% | 11,267,830 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 8,741,110 |
| Feb 10, 2026 | 4.82 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 5,479,204 |
| Feb 9, 2026 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 2.12% | 9,910,520 |
| Feb 6, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.26% | 6,839,815 |
| Feb 5, 2026 | 4.76 | 4.80 | 4.70 | 4.78 | 4.78 | 0.42% | 7,460,648 |
| Feb 4, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 3,983,435 |
| Feb 3, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 1.27% | 5,874,798 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | -1.26% | 4,224,068 |
| Jan 30, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 2,508,156 |
| Jan 29, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 3,240,339 |
| Jan 28, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | -0.41% | 3,092,928 |
| Jan 27, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | - | 3,840,731 |
| Jan 26, 2026 | 4.76 | 4.86 | 4.76 | 4.82 | 4.82 | 1.26% | 6,231,399 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 7,373,588 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.82% | 10,172,130 |
| Jan 21, 2026 | 4.84 | 4.94 | 4.80 | 4.88 | 4.88 | 1.24% | 10,624,500 |
| Jan 20, 2026 | 4.80 | 4.86 | 4.78 | 4.82 | 4.82 | 0.42% | 6,264,387 |
| Jan 19, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | 0.42% | 3,509,278 |
| Jan 16, 2026 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | 0.84% | 6,662,061 |
| Jan 15, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | 1.28% | 5,512,602 |
| Jan 14, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 3,678,183 |
| Jan 13, 2026 | 4.78 | 4.78 | 4.62 | 4.64 | 4.64 | -2.11% | 7,234,967 |
| Jan 12, 2026 | 4.84 | 4.86 | 4.68 | 4.74 | 4.74 | -2.07% | 10,474,250 |
| Jan 9, 2026 | 4.62 | 4.88 | 4.62 | 4.84 | 4.84 | 4.76% | 23,220,540 |
| Jan 8, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 4,888,846 |
| Jan 7, 2026 | 4.62 | 4.66 | 4.60 | 4.62 | 4.62 | - | 4,773,351 |
| Jan 6, 2026 | 4.54 | 4.70 | 4.54 | 4.62 | 4.62 | 2.21% | 13,841,390 |
| Jan 5, 2026 | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | 0.89% | 9,178,187 |
| Dec 30, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 2,287,138 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 1,624,355 |
| Dec 26, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 2,140,889 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,579,899 |
| Dec 24, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | 1,932,756 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 2,092,677 |
| Dec 22, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | - | 4,614,514 |
| Dec 19, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 3,429,957 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 0.45% | 9,566,288 |
| Dec 17, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 3,722,738 |
| Dec 16, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | - | 2,103,447 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 1.40% | 3,221,001 |
| Dec 12, 2025 | 4.26 | 4.34 | 4.26 | 4.30 | 4.30 | 0.94% | 3,025,998 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 5,205,818 |
| Dec 9, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 1,956,653 |
| Dec 8, 2025 | 4.38 | 4.40 | 4.28 | 4.32 | 4.32 | -1.37% | 7,768,250 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 2,437,126 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 2,840,686 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 4,634,732 |
| Dec 1, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 2.31% | 19,510,860 |
| Nov 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 10,073,240 |
| Nov 27, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 4,357,472 |
| Nov 26, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | - | 3,820,637 |
| Nov 25, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 2,422,134 |
| Nov 24, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 2,353,783 |
| Nov 21, 2025 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | - | 5,737,858 |
| Nov 20, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 2,540,858 |
| Nov 19, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 2,513,357 |
| Nov 18, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 0.96% | 6,275,086 |
| Nov 17, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,683,700 |
| Nov 14, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 2,957,994 |
| Nov 13, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 2,690,000 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 3,294,505 |
| Nov 11, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 5,986,655 |
| Nov 10, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 3,659,822 |
| Nov 7, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 857,865 |
| Nov 6, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | 2,103,421 |
| Nov 5, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 1,647,770 |
| Nov 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 4,296,214 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 1,525,353 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 1,701,303 |
| Oct 30, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 2,170,064 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 1,829,505 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 1,843,320 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | - | 2,992,749 |
| Oct 24, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 2,517,267 |
| Oct 22, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 2,996,731 |
| Oct 21, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | - | 2,625,846 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | - | 4,643,908 |
| Oct 17, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 6,247,878 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | 1.46% | 4,066,891 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 31,376,700 |
| Oct 14, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 5,729,871 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 6,307,983 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | - | 3,076,073 |
| Oct 8, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 3,028,785 |