North East Rubber Public Company Limited(TH:NER)
฿4.560.00 (0.00%)
TH:NER
North East Rubber Public Company Limited historical prices
฿4.56
At close:0.00 (0.00%)
North East Rubber Public Company Limited (NER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 0.00% | 3,218,770 | 0.44 |
| Nov 10, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.87% | 4,353,806 | 0.60 |
| Nov 09, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -0.87% | 3,699,637 | 0.51 |
| Nov 06, 2026 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | +0.88% | 11,395,352 | 1.51 |
| Nov 05, 2026 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 6,237,832 | 0.82 |
| Nov 04, 2026 | 4.58 | 4.60 | 4.52 | 4.58 | 4.58 | 0.00% | 10,463,558 | 1.36 |
| Nov 03, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.72% | 5,800,150 | 0.75 |
| Nov 02, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | +1.30% | 5,641,004 | 0.73 |
| Oct 30, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | -1.29% | 4,753,862 | 0.62 |
| Oct 29, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 3,462,359 | 0.45 |
| Oct 28, 2026 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | -0.42% | 7,769,952 | 1.02 |
| Oct 27, 2026 | 4.80 | 4.84 | 4.72 | 4.72 | 4.72 | -1.23% | 15,944,924 | 2.15 |
| Oct 26, 2026 | 4.70 | 4.80 | 4.68 | 4.78 | 4.78 | +1.68% | 9,667,031 | 1.33 |
| Oct 23, 2026 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | +0.43% | 3,393,628 | 0.47 |
| Oct 21, 2026 | 4.70 | 4.74 | 4.64 | 4.68 | 4.68 | -0.43% | 3,263,640 | 0.45 |
| Oct 20, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 4,550,110 | 0.63 |
| Oct 19, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | +3.04% | 12,451,465 | 1.72 |
| Oct 16, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 1,714,707 | 0.23 |
| Oct 14, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 1,752,468 | 0.24 |
| Oct 13, 2026 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 2,189,580 | 0.28 |
| Oct 09, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | +0.87% | 4,049,203 | 0.51 |
| Oct 08, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 3,807,017 | 0.47 |
| Oct 07, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | +2.63% | 6,486,197 | 0.80 |
| Oct 06, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.44% | 3,312,608 | 0.41 |
| Oct 05, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 0.00% | 1,560,257 | 0.19 |
| Oct 02, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | +0.88% | 5,676,737 | 0.70 |
| Oct 01, 2026 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | +0.44% | 4,381,021 | 0.53 |
| Sep 30, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.74% | 7,168,419 | 0.87 |
| Sep 29, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 1,412,844 | 0.17 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.52 | 4.62 | 4.62 | -0.86% | 9,704,833 | 1.18 |
| Sep 25, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 2,356,090 | 0.29 |
| Sep 24, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -0.42% | 5,674,074 | 0.67 |
| Sep 23, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | +0.85% | 4,430,994 | 0.52 |
| Sep 22, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | 0.00% | 1,875,825 | 0.21 |
| Sep 21, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | 0.00% | 3,739,803 | 0.43 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | 0.00% | 3,421,703 | 0.39 |
| Sep 17, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | +2.18% | 5,202,062 | 0.59 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -1.29% | 6,639,465 | 0.76 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 0.00% | 3,826,920 | 0.44 |
| Sep 14, 2026 | 4.72 | 4.74 | 4.62 | 4.64 | 4.64 | -2.52% | 9,190,694 | 1.06 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 6,055,615 | 0.70 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | 0.00% | 8,003,876 | 0.94 |
| Sep 09, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | +0.44% | 6,831,191 | 0.81 |
| Sep 08, 2026 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -1.26% | 12,141,936 | 1.46 |
| Sep 07, 2026 | 4.76 | 4.86 | 4.72 | 4.84 | 4.84 | +2.11% | 23,295,124 | 2.89 |
| Sep 04, 2026 | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | +1.28% | 9,964,372 | 1.25 |
| Sep 03, 2026 | 4.64 | 4.70 | 4.58 | 4.68 | 4.68 | +0.86% | 9,392,375 | 1.18 |
