North East Rubber PCL (BKK:NER)
Thailand
· Delayed Price · Currency is THB 4.720
+0.100 (2.16%)
Apr 28, 2026, 4:35 PM ICT
North East Rubber PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | 2.16% | 10,879,228 |
| 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 | -5.28% | 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 |
| Mar 5, 2026 | 4.66 | 4.68 | 4.58 | 4.66 | 4.41 | 1.75% | 14,145,960 |
| Mar 4, 2026 | 4.64 | 4.68 | 4.46 | 4.58 | 4.34 | -4.18% | 38,935,800 |
| Mar 2, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.53 | -2.85% | 29,676,180 |
| Feb 27, 2026 | 4.98 | 5.00 | 4.90 | 4.92 | 4.66 | -1.60% | 18,857,910 |
| Feb 26, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 4.74 | 0.40% | 9,312,948 |
| Feb 25, 2026 | 4.96 | 5.05 | 4.94 | 4.98 | 4.72 | 0.81% | 24,424,280 |
| Feb 24, 2026 | 4.80 | 4.94 | 4.76 | 4.94 | 4.68 | 2.92% | 36,411,980 |
| Feb 23, 2026 | 5.00 | 5.05 | 4.76 | 4.80 | 4.55 | -3.23% | 51,483,960 |
| Feb 20, 2026 | 5.10 | 5.15 | 4.90 | 4.96 | 4.70 | -6.42% | 83,343,130 |
| Feb 19, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.02 | - | 10,251,680 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.02 | - | 13,835,480 |
| Feb 17, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.02 | 2.91% | 13,327,380 |
| Feb 16, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 4.88 | 1.98% | 7,786,540 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 4.78 | 1.41% | 16,234,410 |
| Feb 12, 2026 | 4.90 | 5.00 | 4.86 | 4.98 | 4.72 | 2.05% | 11,267,830 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.62 | 0.83% | 8,741,110 |
| Feb 10, 2026 | 4.82 | 4.86 | 4.80 | 4.84 | 4.58 | 0.41% | 5,479,204 |
| Feb 9, 2026 | 4.76 | 4.84 | 4.76 | 4.82 | 4.57 | 2.12% | 9,910,520 |
| Feb 6, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.47 | -1.26% | 6,839,815 |
| Feb 5, 2026 | 4.76 | 4.80 | 4.70 | 4.78 | 4.53 | 0.42% | 7,460,648 |
| Feb 4, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.51 | -0.42% | 3,983,435 |
| Feb 3, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.53 | 1.27% | 5,874,798 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.68 | 4.72 | 4.47 | -1.26% | 4,224,068 |
| Jan 30, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.53 | - | 2,508,156 |
| Jan 29, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.53 | -0.42% | 3,240,339 |
| Jan 28, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.55 | -0.41% | 3,092,928 |
| Jan 27, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.57 | - | 3,840,731 |
| Jan 26, 2026 | 4.76 | 4.86 | 4.76 | 4.82 | 4.57 | 1.26% | 6,231,399 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.70 | 4.76 | 4.51 | -1.65% | 7,373,588 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.58 | -0.82% | 10,172,130 |
| Jan 21, 2026 | 4.84 | 4.94 | 4.80 | 4.88 | 4.62 | 1.24% | 10,624,500 |
| Jan 20, 2026 | 4.80 | 4.86 | 4.78 | 4.82 | 4.57 | 0.42% | 6,264,387 |
| Jan 19, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.55 | 0.42% | 3,509,278 |
| Jan 16, 2026 | 4.74 | 4.78 | 4.68 | 4.78 | 4.53 | 0.84% | 6,662,061 |
| Jan 15, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.49 | 1.28% | 5,512,602 |
| Jan 14, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.43 | 0.86% | 3,678,183 |
| Jan 13, 2026 | 4.78 | 4.78 | 4.62 | 4.64 | 4.39 | -2.11% | 7,234,967 |
| Jan 12, 2026 | 4.84 | 4.86 | 4.68 | 4.74 | 4.49 | -2.07% | 10,474,250 |
| Jan 9, 2026 | 4.62 | 4.88 | 4.62 | 4.84 | 4.58 | 4.76% | 23,220,540 |
| Jan 8, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.38 | - | 4,888,846 |
| Jan 7, 2026 | 4.62 | 4.66 | 4.60 | 4.62 | 4.38 | - | 4,773,351 |
| Jan 6, 2026 | 4.54 | 4.70 | 4.54 | 4.62 | 4.38 | 2.21% | 13,841,390 |
| Jan 5, 2026 | 4.48 | 4.54 | 4.46 | 4.52 | 4.28 | 0.89% | 9,178,187 |
| Dec 30, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.24 | 0.45% | 2,287,138 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.22 | -0.45% | 1,624,355 |
| Dec 26, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.24 | 0.45% | 2,140,889 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.22 | - | 1,579,899 |
| Dec 24, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.22 | - | 1,932,756 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.22 | 0.90% | 2,092,677 |
| Dec 22, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.19 | - | 4,614,514 |
| Dec 19, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.19 | -0.45% | 3,429,957 |
| Dec 18, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.21 | 0.45% | 9,566,288 |
| Dec 17, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.19 | 1.38% | 3,722,738 |
| Dec 16, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.13 | - | 2,103,447 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.28 | 4.36 | 4.13 | 1.40% | 3,221,001 |
| Dec 12, 2025 | 4.26 | 4.34 | 4.26 | 4.30 | 4.07 | 0.94% | 3,025,998 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.03 | -1.39% | 5,205,818 |
| Dec 9, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.09 | - | 1,956,653 |
| Dec 8, 2025 | 4.38 | 4.40 | 4.28 | 4.32 | 4.09 | -1.37% | 7,768,250 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.15 | - | 2,437,126 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.15 | -0.45% | 2,840,686 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.38 | 4.40 | 4.17 | -0.45% | 4,634,732 |
| Dec 1, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.19 | 2.31% | 19,510,860 |
| Nov 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.09 | 1.89% | 10,073,240 |
| Nov 27, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.02 | 0.47% | 4,357,472 |
| Nov 26, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.00 | - | 3,820,637 |