NER 6 ( 0.05 0.90% )

บริษัท นอร์ทอีส รับเบอร์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น NER ย้อนหลัง

แสดง ราคาหุ้น “ NER “ ย้อนหลัง
บริษัท นอร์ทอีส รับเบอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20215.605.855.555.60 0.05 0.90163,801,281930,506
03-03-20215.605.805.555.55 0.00 0.00140,300,352799,486
02-03-20215.605.705.505.55 0.00 0.00107,863,583604,008
01-03-20215.555.655.455.55 -0.10 -1.7775,285,325418,835
25-02-20215.255.805.255.65 0.45 8.65349,221,9381,945,767
24-02-20215.355.355.155.20 -0.10 -1.8958,589,038307,305
23-02-20215.205.355.105.30 0.20 3.9294,036,423492,642
22-02-20215.255.355.105.10 -0.10 -1.9287,641,352455,322
19-02-20215.405.505.155.20 0.10 1.96179,672,754957,415
18-02-20215.255.355.105.10 -0.05 -0.97152,357,191794,834
17-02-20215.255.405.105.15 -0.05 -0.9680,088,534419,009
16-02-20215.305.305.105.20 -0.15 -2.80118,178,607616,125
15-02-20215.055.405.005.35 0.37 7.43175,537,702915,386
11-02-20214.945.004.924.98 0.06 1.2245,345,887225,088
10-02-20214.945.054.924.92 0.02 0.4162,889,953312,430
09-02-20215.055.054.884.90 -0.10 -2.0071,659,265354,723
08-02-20214.925.054.905.00 0.06 1.2166,229,382331,254
05-02-20214.884.984.864.94 0.06 1.2355,353,945272,164
04-02-20214.884.924.804.88 0.00 0.0069,219,970336,844
03-02-20215.005.054.884.88 -0.10 -2.01125,668,359621,821
02-02-20214.765.004.764.98 0.24 5.06156,159,721761,732
01-02-20214.564.744.564.74 0.20 4.4156,978,042266,156
29-01-20214.684.704.544.54 -0.08 -1.7342,519,434195,816
28-01-20214.684.724.564.62 -0.12 -2.5349,426,187229,964
27-01-20214.744.864.744.74 0.02 0.4293,542,623448,131
26-01-20214.664.784.624.72 0.06 1.2966,953,210315,416
25-01-20214.884.944.664.66 -0.20 -4.12129,829,892620,162
22-01-20215.005.004.864.86 -0.14 -2.80100,374,151494,671
21-01-20214.865.054.825.00 0.18 3.73147,489,509726,920
20-01-20215.055.154.784.82 -0.23 -4.55241,626,0761,189,741
19-01-20215.005.154.945.05 0.00 0.00148,219,217744,055
18-01-20215.055.304.965.05 0.13 2.64293,365,3751,494,169
15-01-20214.744.924.724.92 0.28 6.03376,671,8541,811,333
14-01-20214.584.664.524.64 0.14 3.11164,339,122757,876
13-01-20214.664.664.464.50 -0.08 -1.7578,969,336359,323
12-01-20214.644.744.584.58 0.06 1.33181,072,894844,521
11-01-20214.304.524.304.52 0.22 5.12125,844,676558,739
08-01-20214.224.364.184.30 0.10 2.3897,918,734420,909
07-01-20214.204.224.184.20 -0.02 -0.4725,941,586108,955
06-01-20214.164.264.144.22 0.10 2.43111,594,046470,296
05-01-20214.224.224.104.12 -0.12 -2.8352,065,788216,207
04-01-20214.244.264.204.24 -0.02 -0.4727,645,400116,749
30-12-20204.284.364.244.26 -0.02 -0.4740,698,166174,799
29-12-20204.264.364.244.28 0.04 0.9428,965,569124,509
28-12-20204.324.344.244.24 -0.06 -1.4035,975,334154,124
25-12-20204.324.344.284.30 -0.02 -0.4628,923,558124,506
24-12-20204.504.504.204.32 -0.18 -4.0093,083,446403,825
23-12-20204.244.604.244.50 0.26 6.13151,970,415675,438
22-12-20204.284.304.224.24 0.04 0.9535,121,834149,610
21-12-20204.264.444.204.20 -0.12 -2.7870,313,002303,241
18-12-20204.404.444.324.32 -0.08 -1.8223,873,318104,375
17-12-20204.384.484.344.40 0.06 1.3854,617,155240,868
16-12-20204.304.424.284.34 0.08 1.8848,451,879211,061
15-12-20204.284.324.264.26 -0.02 -0.4722,185,58394,969
14-12-20204.284.384.264.28 -0.04 -0.9328,741,452123,744
11-12-20204.464.484.324.32 -0.10 -2.2637,005,728162,487
10-12-20204.464.484.324.32 -0.10 -2.2637,005,728162,487
09-12-20204.464.484.324.32 -0.10 -2.2637,005,728162,487
08-12-20204.564.584.404.42 -0.08 -1.7872,780,691326,123
04-12-20204.544.704.444.50 0.04 0.90211,887,977972,095
03-12-20204.304.464.284.46 0.20 4.69104,394,398458,334
02-12-20204.284.344.264.26 -0.02 -0.4723,041,82798,731
01-12-20204.344.344.284.28 -0.02 -0.4722,834,36698,236
30-11-20204.304.384.284.30 0.00 0.0068,657,915297,183
27-11-20204.264.364.264.30 0.04 0.9449,718,593214,295
26-11-20204.284.344.244.26 0.00 0.0027,491,021117,924
25-11-20204.304.304.224.26 0.00 0.0019,077,11281,496
24-11-20204.324.344.264.26 -0.04 -0.9322,782,86598,001
23-11-20204.384.404.304.30 -0.10 -2.2741,679,809180,357
20-11-20204.264.444.224.40 0.24 5.77116,757,242508,879
19-11-20204.224.264.164.16 -0.06 -1.4218,781,87278,992
18-11-20204.144.284.144.22 0.10 2.4331,237,517132,184
17-11-20204.284.304.124.12 -0.12 -2.8332,989,493138,339
16-11-20204.344.384.244.24 -0.06 -1.4036,472,541157,647
13-11-20204.404.424.244.30 -0.10 -2.2795,565,272416,414
12-11-20204.404.444.324.40 -0.02 -0.4565,595,448288,315
11-11-20204.044.484.004.42 0.50 12.76129,026,801556,669
10-11-20203.984.063.903.92 -0.34 -7.9896,139,474382,108
09-11-20204.404.424.244.26 -0.36 -7.79123,082,115532,987
06-11-20204.784.784.604.62 -0.12 -2.5351,228,391239,581
05-11-20204.784.864.724.74 0.00 0.0079,953,926382,537
04-11-20204.824.884.724.74 -0.04 -0.84118,976,806571,630
03-11-20204.584.824.584.78 0.26 5.75126,706,047597,883
02-11-20204.784.844.504.52 -0.22 -4.64134,131,013625,461
30-10-20204.924.944.704.74 -0.20 -4.05194,480,013935,467
29-10-20204.965.054.904.94 -0.04 -0.80198,819,283987,875
28-10-20204.825.004.824.98 0.20 4.18223,370,3751,097,112
27-10-20204.804.864.744.78 -0.02 -0.42120,633,078579,018
26-10-20204.724.944.624.80 0.04 0.84254,985,3441,227,403
22-10-20204.784.964.684.76 -0.08 -1.65366,600,4101,769,832
21-10-20204.384.904.364.84 0.52 12.04604,777,5392,782,727
20-10-20204.424.464.244.32 -0.06 -1.37277,799,5541,209,033
19-10-20204.084.384.024.38 0.26 6.31247,235,1301,032,816
16-10-20204.224.304.064.12 -0.08 -1.90215,467,853904,092
15-10-20204.104.224.064.20 0.06 1.45215,688,453896,351
14-10-20204.364.384.044.14 -0.06 -1.43246,448,6061,041,261
12-10-20204.044.403.984.20 0.32 8.25383,042,3811,608,668
09-10-20203.483.963.463.88 0.52 15.48557,027,4082,072,686
08-10-20203.423.443.323.36 -0.02 -0.5952,772,626178,908
07-10-20203.383.463.363.38 -0.02 -0.5953,852,331183,528
06-10-20203.343.423.323.40 0.12 3.66125,738,292425,413
05-10-20203.303.363.263.28 -0.04 -1.2081,988,556271,174
02-10-20203.063.363.063.32 0.28 9.21152,095,212494,041
01-10-20203.183.182.923.04 -0.12 -3.80111,384,322341,015
30-09-20203.303.323.103.16 -0.14 -4.2454,052,776172,767
29-09-20203.303.343.283.30 0.00 0.0026,146,56586,491
28-09-20203.303.323.263.30 0.02 0.6124,587,76381,027
25-09-20203.323.363.263.28 0.00 0.0033,618,507111,148
24-09-20203.323.343.283.28 -0.04 -1.2037,936,058125,275
23-09-20203.323.363.283.32 0.02 0.6134,756,675115,309
22-09-20203.323.363.263.30 -0.02 -0.6066,639,632220,265
21-09-20203.423.463.323.32 -0.02 -0.60131,456,124445,646
18-09-20203.263.363.263.34 0.06 1.8341,946,367138,959
17-09-20203.303.343.263.28 -0.02 -0.6132,908,630108,545
16-09-20203.343.403.303.30 -0.04 -1.2053,979,832180,771
15-09-20203.263.363.263.34 0.08 2.4542,254,567140,011
14-09-20203.303.323.243.26 -0.02 -0.6142,122,835138,057
11-09-20203.343.403.263.28 -0.04 -1.2058,881,721196,436
10-09-20203.403.423.323.32 -0.06 -1.7853,212,972178,586
09-09-20203.303.403.303.38 0.04 1.2081,547,214274,239
08-09-20203.423.503.343.34 -0.12 -3.47107,220,376367,075
03-09-20203.543.643.443.46 -0.02 -0.57335,691,7861,187,569
02-09-20203.343.483.343.48 0.16 4.82218,240,303747,657
01-09-20203.303.383.283.32 0.00 0.00103,206,126344,243
31-08-20203.303.383.263.32 0.06 1.8478,872,179262,026
28-08-20203.423.443.263.26 -0.12 -3.55148,220,327492,787
27-08-20203.403.483.343.38 -0.02 -0.59179,496,139585,794
26-08-20203.283.463.263.40 0.16 4.94186,245,318627,115
25-08-20203.323.363.223.24 -0.06 -1.8265,907,165216,758
24-08-20203.283.343.243.30 0.06 1.8577,578,322256,108
21-08-20203.563.603.243.24 -0.28 -7.95478,374,9441,626,962
20-08-20203.323.523.283.52 0.20 6.02140,559,798479,424
19-08-20203.463.523.183.32 -0.14 -4.05160,516,152542,956
18-08-20203.343.483.243.46 0.14 4.22237,844,228804,701
17-08-20203.603.703.223.32 -0.20 -5.68324,514,4681,109,344
14-08-20203.623.723.503.52 -0.16 -4.35176,612,479634,989
13-08-20204.124.163.643.68 -0.36 -8.91221,570,752862,156
11-08-20204.064.364.004.04 0.10 2.54457,283,5251,913,330
10-08-20203.624.003.563.94 0.44 12.57404,911,8651,531,887
07-08-20203.483.563.443.50 0.10 2.9465,806,221230,280
06-08-20203.523.603.343.40 -0.22 -6.08203,755,169710,585
05-08-20203.283.683.283.62 0.38 11.73400,277,2251,397,730
04-08-20203.303.463.223.24 0.06 1.89291,461,118971,898
03-08-20202.803.182.783.18 0.40 14.39309,346,593937,206
31-07-20202.702.782.702.78 0.08 2.9616,848,23246,272
30-07-20202.722.802.682.70 -0.02 -0.7432,002,33687,990
29-07-20202.722.762.722.72 0.02 0.7416,925,82246,389
24-07-20202.722.762.702.70 -0.02 -0.7420,917,55756,885
23-07-20202.742.802.722.72 -0.02 -0.7352,292,570144,457
22-07-20202.822.862.702.74 -0.04 -1.4477,134,704214,159
21-07-20202.862.882.782.78 -0.06 -2.1173,676,947208,710
20-07-20202.722.842.722.84 0.12 4.4196,182,386268,908
17-07-20202.722.742.662.72 0.00 0.0020,834,73756,367
16-07-20202.722.742.662.72 0.02 0.7425,614,17669,333
15-07-20202.622.702.582.70 0.10 3.8529,605,42178,568
14-07-20202.562.602.522.60 0.02 0.7814,796,26937,840
13-07-20202.662.682.562.58 -0.06 -2.2712,837,10533,556
10-07-20202.662.682.622.64 -0.02 -0.759,374,26024,781
09-07-20202.682.682.622.66 0.00 0.0016,370,28743,422
08-07-20202.682.722.642.66 -0.04 -1.4824,974,91166,917
07-07-20202.762.782.682.70 -0.02 -0.7425,071,15968,327
03-07-20202.682.762.662.72 0.04 1.4949,115,920133,285
03-07-20202.682.762.662.72 0.04 1.4949,115,920133,285
02-07-20202.742.742.662.68 -0.06 -2.1936,898,97899,587
02-07-20202.742.742.662.68 -0.06 -2.1936,898,97899,587
01-07-20202.602.742.602.74 0.14 5.38111,852,985301,121
01-07-20202.602.742.602.74 0.14 5.38111,852,985301,121
30-06-20202.602.642.562.60 0.00 0.0027,005,30370,174
29-06-20202.562.622.542.60 0.02 0.7819,153,21249,393
26-06-20202.622.642.582.58 0.00 0.0045,169,372117,852
25-06-20202.462.622.462.58 0.08 3.2064,294,731162,773
24-06-20202.602.642.462.50 -0.08 -3.1039,518,294101,214
23-06-20202.662.662.562.58 -0.06 -2.2736,240,23094,654
22-06-20202.702.722.622.64 -0.08 -2.9431,355,50583,536
19-06-20202.802.802.722.72 -0.06 -2.1645,582,469125,113
18-06-20202.782.782.702.78 0.04 1.4661,366,323168,269
17-06-20202.662.742.642.74 0.08 3.0168,807,226185,813
17-06-20202.662.742.642.74 0.08 3.0168,807,226185,813
16-06-20202.842.882.662.66 -0.12 -4.32175,548,357488,663
15-06-20202.862.922.762.78 0.12 4.51391,442,7341,115,263
12-06-20202.582.662.502.66 0.02 0.7657,185,177148,336

แสดง ราคาหุ้น NER ย้อนหลัง บริษัท นอร์ทอีส รับเบอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3