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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 04-03-2021 | 5.60 | 5.85 | 5.55 | 5.60 | 0.05 | 0.90 | 163,801,281 | 930,506 |
| 03-03-2021 | 5.60 | 5.80 | 5.55 | 5.55 | 0.00 | 0.00 | 140,300,352 | 799,486 |
| 02-03-2021 | 5.60 | 5.70 | 5.50 | 5.55 | 0.00 | 0.00 | 107,863,583 | 604,008 |
| 01-03-2021 | 5.55 | 5.65 | 5.45 | 5.55 | -0.10 | -1.77 | 75,285,325 | 418,835 |
| 25-02-2021 | 5.25 | 5.80 | 5.25 | 5.65 | 0.45 | 8.65 | 349,221,938 | 1,945,767 |
| 24-02-2021 | 5.35 | 5.35 | 5.15 | 5.20 | -0.10 | -1.89 | 58,589,038 | 307,305 |
| 23-02-2021 | 5.20 | 5.35 | 5.10 | 5.30 | 0.20 | 3.92 | 94,036,423 | 492,642 |
| 22-02-2021 | 5.25 | 5.35 | 5.10 | 5.10 | -0.10 | -1.92 | 87,641,352 | 455,322 |
| 19-02-2021 | 5.40 | 5.50 | 5.15 | 5.20 | 0.10 | 1.96 | 179,672,754 | 957,415 |
| 18-02-2021 | 5.25 | 5.35 | 5.10 | 5.10 | -0.05 | -0.97 | 152,357,191 | 794,834 |
| 17-02-2021 | 5.25 | 5.40 | 5.10 | 5.15 | -0.05 | -0.96 | 80,088,534 | 419,009 |
| 16-02-2021 | 5.30 | 5.30 | 5.10 | 5.20 | -0.15 | -2.80 | 118,178,607 | 616,125 |
| 15-02-2021 | 5.05 | 5.40 | 5.00 | 5.35 | 0.37 | 7.43 | 175,537,702 | 915,386 |
| 11-02-2021 | 4.94 | 5.00 | 4.92 | 4.98 | 0.06 | 1.22 | 45,345,887 | 225,088 |
| 10-02-2021 | 4.94 | 5.05 | 4.92 | 4.92 | 0.02 | 0.41 | 62,889,953 | 312,430 |
| 09-02-2021 | 5.05 | 5.05 | 4.88 | 4.90 | -0.10 | -2.00 | 71,659,265 | 354,723 |
| 08-02-2021 | 4.92 | 5.05 | 4.90 | 5.00 | 0.06 | 1.21 | 66,229,382 | 331,254 |
| 05-02-2021 | 4.88 | 4.98 | 4.86 | 4.94 | 0.06 | 1.23 | 55,353,945 | 272,164 |
| 04-02-2021 | 4.88 | 4.92 | 4.80 | 4.88 | 0.00 | 0.00 | 69,219,970 | 336,844 |
| 03-02-2021 | 5.00 | 5.05 | 4.88 | 4.88 | -0.10 | -2.01 | 125,668,359 | 621,821 |
| 02-02-2021 | 4.76 | 5.00 | 4.76 | 4.98 | 0.24 | 5.06 | 156,159,721 | 761,732 |
| 01-02-2021 | 4.56 | 4.74 | 4.56 | 4.74 | 0.20 | 4.41 | 56,978,042 | 266,156 |
| 29-01-2021 | 4.68 | 4.70 | 4.54 | 4.54 | -0.08 | -1.73 | 42,519,434 | 195,816 |
| 28-01-2021 | 4.68 | 4.72 | 4.56 | 4.62 | -0.12 | -2.53 | 49,426,187 | 229,964 |
| 27-01-2021 | 4.74 | 4.86 | 4.74 | 4.74 | 0.02 | 0.42 | 93,542,623 | 448,131 |
| 26-01-2021 | 4.66 | 4.78 | 4.62 | 4.72 | 0.06 | 1.29 | 66,953,210 | 315,416 |
| 25-01-2021 | 4.88 | 4.94 | 4.66 | 4.66 | -0.20 | -4.12 | 129,829,892 | 620,162 |
| 22-01-2021 | 5.00 | 5.00 | 4.86 | 4.86 | -0.14 | -2.80 | 100,374,151 | 494,671 |
| 21-01-2021 | 4.86 | 5.05 | 4.82 | 5.00 | 0.18 | 3.73 | 147,489,509 | 726,920 |
| 20-01-2021 | 5.05 | 5.15 | 4.78 | 4.82 | -0.23 | -4.55 | 241,626,076 | 1,189,741 |
| 19-01-2021 | 5.00 | 5.15 | 4.94 | 5.05 | 0.00 | 0.00 | 148,219,217 | 744,055 |
| 18-01-2021 | 5.05 | 5.30 | 4.96 | 5.05 | 0.13 | 2.64 | 293,365,375 | 1,494,169 |
| 15-01-2021 | 4.74 | 4.92 | 4.72 | 4.92 | 0.28 | 6.03 | 376,671,854 | 1,811,333 |
| 14-01-2021 | 4.58 | 4.66 | 4.52 | 4.64 | 0.14 | 3.11 | 164,339,122 | 757,876 |
| 13-01-2021 | 4.66 | 4.66 | 4.46 | 4.50 | -0.08 | -1.75 | 78,969,336 | 359,323 |
| 12-01-2021 | 4.64 | 4.74 | 4.58 | 4.58 | 0.06 | 1.33 | 181,072,894 | 844,521 |
| 11-01-2021 | 4.30 | 4.52 | 4.30 | 4.52 | 0.22 | 5.12 | 125,844,676 | 558,739 |
| 08-01-2021 | 4.22 | 4.36 | 4.18 | 4.30 | 0.10 | 2.38 | 97,918,734 | 420,909 |
| 07-01-2021 | 4.20 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47 | 25,941,586 | 108,955 |
| 06-01-2021 | 4.16 | 4.26 | 4.14 | 4.22 | 0.10 | 2.43 | 111,594,046 | 470,296 |
| 05-01-2021 | 4.22 | 4.22 | 4.10 | 4.12 | -0.12 | -2.83 | 52,065,788 | 216,207 |
| 04-01-2021 | 4.24 | 4.26 | 4.20 | 4.24 | -0.02 | -0.47 | 27,645,400 | 116,749 |
| 30-12-2020 | 4.28 | 4.36 | 4.24 | 4.26 | -0.02 | -0.47 | 40,698,166 | 174,799 |
| 29-12-2020 | 4.26 | 4.36 | 4.24 | 4.28 | 0.04 | 0.94 | 28,965,569 | 124,509 |
| 28-12-2020 | 4.32 | 4.34 | 4.24 | 4.24 | -0.06 | -1.40 | 35,975,334 | 154,124 |
| 25-12-2020 | 4.32 | 4.34 | 4.28 | 4.30 | -0.02 | -0.46 | 28,923,558 | 124,506 |
| 24-12-2020 | 4.50 | 4.50 | 4.20 | 4.32 | -0.18 | -4.00 | 93,083,446 | 403,825 |
| 23-12-2020 | 4.24 | 4.60 | 4.24 | 4.50 | 0.26 | 6.13 | 151,970,415 | 675,438 |
| 22-12-2020 | 4.28 | 4.30 | 4.22 | 4.24 | 0.04 | 0.95 | 35,121,834 | 149,610 |
| 21-12-2020 | 4.26 | 4.44 | 4.20 | 4.20 | -0.12 | -2.78 | 70,313,002 | 303,241 |
| 18-12-2020 | 4.40 | 4.44 | 4.32 | 4.32 | -0.08 | -1.82 | 23,873,318 | 104,375 |
| 17-12-2020 | 4.38 | 4.48 | 4.34 | 4.40 | 0.06 | 1.38 | 54,617,155 | 240,868 |
| 16-12-2020 | 4.30 | 4.42 | 4.28 | 4.34 | 0.08 | 1.88 | 48,451,879 | 211,061 |
| 15-12-2020 | 4.28 | 4.32 | 4.26 | 4.26 | -0.02 | -0.47 | 22,185,583 | 94,969 |
| 14-12-2020 | 4.28 | 4.38 | 4.26 | 4.28 | -0.04 | -0.93 | 28,741,452 | 123,744 |
| 11-12-2020 | 4.46 | 4.48 | 4.32 | 4.32 | -0.10 | -2.26 | 37,005,728 | 162,487 |
| 10-12-2020 | 4.46 | 4.48 | 4.32 | 4.32 | -0.10 | -2.26 | 37,005,728 | 162,487 |
| 09-12-2020 | 4.46 | 4.48 | 4.32 | 4.32 | -0.10 | -2.26 | 37,005,728 | 162,487 |
| 08-12-2020 | 4.56 | 4.58 | 4.40 | 4.42 | -0.08 | -1.78 | 72,780,691 | 326,123 |
| 04-12-2020 | 4.54 | 4.70 | 4.44 | 4.50 | 0.04 | 0.90 | 211,887,977 | 972,095 |
| 03-12-2020 | 4.30 | 4.46 | 4.28 | 4.46 | 0.20 | 4.69 | 104,394,398 | 458,334 |
| 02-12-2020 | 4.28 | 4.34 | 4.26 | 4.26 | -0.02 | -0.47 | 23,041,827 | 98,731 |
| 01-12-2020 | 4.34 | 4.34 | 4.28 | 4.28 | -0.02 | -0.47 | 22,834,366 | 98,236 |
| 30-11-2020 | 4.30 | 4.38 | 4.28 | 4.30 | 0.00 | 0.00 | 68,657,915 | 297,183 |
| 27-11-2020 | 4.26 | 4.36 | 4.26 | 4.30 | 0.04 | 0.94 | 49,718,593 | 214,295 |
| 26-11-2020 | 4.28 | 4.34 | 4.24 | 4.26 | 0.00 | 0.00 | 27,491,021 | 117,924 |
| 25-11-2020 | 4.30 | 4.30 | 4.22 | 4.26 | 0.00 | 0.00 | 19,077,112 | 81,496 |
| 24-11-2020 | 4.32 | 4.34 | 4.26 | 4.26 | -0.04 | -0.93 | 22,782,865 | 98,001 |
| 23-11-2020 | 4.38 | 4.40 | 4.30 | 4.30 | -0.10 | -2.27 | 41,679,809 | 180,357 |
| 20-11-2020 | 4.26 | 4.44 | 4.22 | 4.40 | 0.24 | 5.77 | 116,757,242 | 508,879 |
| 19-11-2020 | 4.22 | 4.26 | 4.16 | 4.16 | -0.06 | -1.42 | 18,781,872 | 78,992 |
| 18-11-2020 | 4.14 | 4.28 | 4.14 | 4.22 | 0.10 | 2.43 | 31,237,517 | 132,184 |
| 17-11-2020 | 4.28 | 4.30 | 4.12 | 4.12 | -0.12 | -2.83 | 32,989,493 | 138,339 |
| 16-11-2020 | 4.34 | 4.38 | 4.24 | 4.24 | -0.06 | -1.40 | 36,472,541 | 157,647 |
| 13-11-2020 | 4.40 | 4.42 | 4.24 | 4.30 | -0.10 | -2.27 | 95,565,272 | 416,414 |
| 12-11-2020 | 4.40 | 4.44 | 4.32 | 4.40 | -0.02 | -0.45 | 65,595,448 | 288,315 |
| 11-11-2020 | 4.04 | 4.48 | 4.00 | 4.42 | 0.50 | 12.76 | 129,026,801 | 556,669 |
| 10-11-2020 | 3.98 | 4.06 | 3.90 | 3.92 | -0.34 | -7.98 | 96,139,474 | 382,108 |
| 09-11-2020 | 4.40 | 4.42 | 4.24 | 4.26 | -0.36 | -7.79 | 123,082,115 | 532,987 |
| 06-11-2020 | 4.78 | 4.78 | 4.60 | 4.62 | -0.12 | -2.53 | 51,228,391 | 239,581 |
| 05-11-2020 | 4.78 | 4.86 | 4.72 | 4.74 | 0.00 | 0.00 | 79,953,926 | 382,537 |
| 04-11-2020 | 4.82 | 4.88 | 4.72 | 4.74 | -0.04 | -0.84 | 118,976,806 | 571,630 |
| 03-11-2020 | 4.58 | 4.82 | 4.58 | 4.78 | 0.26 | 5.75 | 126,706,047 | 597,883 |
| 02-11-2020 | 4.78 | 4.84 | 4.50 | 4.52 | -0.22 | -4.64 | 134,131,013 | 625,461 |
| 30-10-2020 | 4.92 | 4.94 | 4.70 | 4.74 | -0.20 | -4.05 | 194,480,013 | 935,467 |
| 29-10-2020 | 4.96 | 5.05 | 4.90 | 4.94 | -0.04 | -0.80 | 198,819,283 | 987,875 |
| 28-10-2020 | 4.82 | 5.00 | 4.82 | 4.98 | 0.20 | 4.18 | 223,370,375 | 1,097,112 |
| 27-10-2020 | 4.80 | 4.86 | 4.74 | 4.78 | -0.02 | -0.42 | 120,633,078 | 579,018 |
| 26-10-2020 | 4.72 | 4.94 | 4.62 | 4.80 | 0.04 | 0.84 | 254,985,344 | 1,227,403 |
| 22-10-2020 | 4.78 | 4.96 | 4.68 | 4.76 | -0.08 | -1.65 | 366,600,410 | 1,769,832 |
| 21-10-2020 | 4.38 | 4.90 | 4.36 | 4.84 | 0.52 | 12.04 | 604,777,539 | 2,782,727 |
| 20-10-2020 | 4.42 | 4.46 | 4.24 | 4.32 | -0.06 | -1.37 | 277,799,554 | 1,209,033 |
| 19-10-2020 | 4.08 | 4.38 | 4.02 | 4.38 | 0.26 | 6.31 | 247,235,130 | 1,032,816 |
| 16-10-2020 | 4.22 | 4.30 | 4.06 | 4.12 | -0.08 | -1.90 | 215,467,853 | 904,092 |
| 15-10-2020 | 4.10 | 4.22 | 4.06 | 4.20 | 0.06 | 1.45 | 215,688,453 | 896,351 |
| 14-10-2020 | 4.36 | 4.38 | 4.04 | 4.14 | -0.06 | -1.43 | 246,448,606 | 1,041,261 |
| 12-10-2020 | 4.04 | 4.40 | 3.98 | 4.20 | 0.32 | 8.25 | 383,042,381 | 1,608,668 |
| 09-10-2020 | 3.48 | 3.96 | 3.46 | 3.88 | 0.52 | 15.48 | 557,027,408 | 2,072,686 |
| 08-10-2020 | 3.42 | 3.44 | 3.32 | 3.36 | -0.02 | -0.59 | 52,772,626 | 178,908 |
| 07-10-2020 | 3.38 | 3.46 | 3.36 | 3.38 | -0.02 | -0.59 | 53,852,331 | 183,528 |
| 06-10-2020 | 3.34 | 3.42 | 3.32 | 3.40 | 0.12 | 3.66 | 125,738,292 | 425,413 |
| 05-10-2020 | 3.30 | 3.36 | 3.26 | 3.28 | -0.04 | -1.20 | 81,988,556 | 271,174 |
| 02-10-2020 | 3.06 | 3.36 | 3.06 | 3.32 | 0.28 | 9.21 | 152,095,212 | 494,041 |
| 01-10-2020 | 3.18 | 3.18 | 2.92 | 3.04 | -0.12 | -3.80 | 111,384,322 | 341,015 |
| 30-09-2020 | 3.30 | 3.32 | 3.10 | 3.16 | -0.14 | -4.24 | 54,052,776 | 172,767 |
| 29-09-2020 | 3.30 | 3.34 | 3.28 | 3.30 | 0.00 | 0.00 | 26,146,565 | 86,491 |
| 28-09-2020 | 3.30 | 3.32 | 3.26 | 3.30 | 0.02 | 0.61 | 24,587,763 | 81,027 |
| 25-09-2020 | 3.32 | 3.36 | 3.26 | 3.28 | 0.00 | 0.00 | 33,618,507 | 111,148 |
| 24-09-2020 | 3.32 | 3.34 | 3.28 | 3.28 | -0.04 | -1.20 | 37,936,058 | 125,275 |
| 23-09-2020 | 3.32 | 3.36 | 3.28 | 3.32 | 0.02 | 0.61 | 34,756,675 | 115,309 |
| 22-09-2020 | 3.32 | 3.36 | 3.26 | 3.30 | -0.02 | -0.60 | 66,639,632 | 220,265 |
| 21-09-2020 | 3.42 | 3.46 | 3.32 | 3.32 | -0.02 | -0.60 | 131,456,124 | 445,646 |
| 18-09-2020 | 3.26 | 3.36 | 3.26 | 3.34 | 0.06 | 1.83 | 41,946,367 | 138,959 |
| 17-09-2020 | 3.30 | 3.34 | 3.26 | 3.28 | -0.02 | -0.61 | 32,908,630 | 108,545 |
| 16-09-2020 | 3.34 | 3.40 | 3.30 | 3.30 | -0.04 | -1.20 | 53,979,832 | 180,771 |
| 15-09-2020 | 3.26 | 3.36 | 3.26 | 3.34 | 0.08 | 2.45 | 42,254,567 | 140,011 |
| 14-09-2020 | 3.30 | 3.32 | 3.24 | 3.26 | -0.02 | -0.61 | 42,122,835 | 138,057 |
| 11-09-2020 | 3.34 | 3.40 | 3.26 | 3.28 | -0.04 | -1.20 | 58,881,721 | 196,436 |
| 10-09-2020 | 3.40 | 3.42 | 3.32 | 3.32 | -0.06 | -1.78 | 53,212,972 | 178,586 |
| 09-09-2020 | 3.30 | 3.40 | 3.30 | 3.38 | 0.04 | 1.20 | 81,547,214 | 274,239 |
| 08-09-2020 | 3.42 | 3.50 | 3.34 | 3.34 | -0.12 | -3.47 | 107,220,376 | 367,075 |
| 03-09-2020 | 3.54 | 3.64 | 3.44 | 3.46 | -0.02 | -0.57 | 335,691,786 | 1,187,569 |
| 02-09-2020 | 3.34 | 3.48 | 3.34 | 3.48 | 0.16 | 4.82 | 218,240,303 | 747,657 |
| 01-09-2020 | 3.30 | 3.38 | 3.28 | 3.32 | 0.00 | 0.00 | 103,206,126 | 344,243 |
| 31-08-2020 | 3.30 | 3.38 | 3.26 | 3.32 | 0.06 | 1.84 | 78,872,179 | 262,026 |
| 28-08-2020 | 3.42 | 3.44 | 3.26 | 3.26 | -0.12 | -3.55 | 148,220,327 | 492,787 |
| 27-08-2020 | 3.40 | 3.48 | 3.34 | 3.38 | -0.02 | -0.59 | 179,496,139 | 585,794 |
| 26-08-2020 | 3.28 | 3.46 | 3.26 | 3.40 | 0.16 | 4.94 | 186,245,318 | 627,115 |
| 25-08-2020 | 3.32 | 3.36 | 3.22 | 3.24 | -0.06 | -1.82 | 65,907,165 | 216,758 |
| 24-08-2020 | 3.28 | 3.34 | 3.24 | 3.30 | 0.06 | 1.85 | 77,578,322 | 256,108 |
| 21-08-2020 | 3.56 | 3.60 | 3.24 | 3.24 | -0.28 | -7.95 | 478,374,944 | 1,626,962 |
| 20-08-2020 | 3.32 | 3.52 | 3.28 | 3.52 | 0.20 | 6.02 | 140,559,798 | 479,424 |
| 19-08-2020 | 3.46 | 3.52 | 3.18 | 3.32 | -0.14 | -4.05 | 160,516,152 | 542,956 |
| 18-08-2020 | 3.34 | 3.48 | 3.24 | 3.46 | 0.14 | 4.22 | 237,844,228 | 804,701 |
| 17-08-2020 | 3.60 | 3.70 | 3.22 | 3.32 | -0.20 | -5.68 | 324,514,468 | 1,109,344 |
| 14-08-2020 | 3.62 | 3.72 | 3.50 | 3.52 | -0.16 | -4.35 | 176,612,479 | 634,989 |
| 13-08-2020 | 4.12 | 4.16 | 3.64 | 3.68 | -0.36 | -8.91 | 221,570,752 | 862,156 |
| 11-08-2020 | 4.06 | 4.36 | 4.00 | 4.04 | 0.10 | 2.54 | 457,283,525 | 1,913,330 |
| 10-08-2020 | 3.62 | 4.00 | 3.56 | 3.94 | 0.44 | 12.57 | 404,911,865 | 1,531,887 |
| 07-08-2020 | 3.48 | 3.56 | 3.44 | 3.50 | 0.10 | 2.94 | 65,806,221 | 230,280 |
| 06-08-2020 | 3.52 | 3.60 | 3.34 | 3.40 | -0.22 | -6.08 | 203,755,169 | 710,585 |
| 05-08-2020 | 3.28 | 3.68 | 3.28 | 3.62 | 0.38 | 11.73 | 400,277,225 | 1,397,730 |
| 04-08-2020 | 3.30 | 3.46 | 3.22 | 3.24 | 0.06 | 1.89 | 291,461,118 | 971,898 |
| 03-08-2020 | 2.80 | 3.18 | 2.78 | 3.18 | 0.40 | 14.39 | 309,346,593 | 937,206 |
| 31-07-2020 | 2.70 | 2.78 | 2.70 | 2.78 | 0.08 | 2.96 | 16,848,232 | 46,272 |
| 30-07-2020 | 2.72 | 2.80 | 2.68 | 2.70 | -0.02 | -0.74 | 32,002,336 | 87,990 |
| 29-07-2020 | 2.72 | 2.76 | 2.72 | 2.72 | 0.02 | 0.74 | 16,925,822 | 46,389 |
| 24-07-2020 | 2.72 | 2.76 | 2.70 | 2.70 | -0.02 | -0.74 | 20,917,557 | 56,885 |
| 23-07-2020 | 2.74 | 2.80 | 2.72 | 2.72 | -0.02 | -0.73 | 52,292,570 | 144,457 |
| 22-07-2020 | 2.82 | 2.86 | 2.70 | 2.74 | -0.04 | -1.44 | 77,134,704 | 214,159 |
| 21-07-2020 | 2.86 | 2.88 | 2.78 | 2.78 | -0.06 | -2.11 | 73,676,947 | 208,710 |
| 20-07-2020 | 2.72 | 2.84 | 2.72 | 2.84 | 0.12 | 4.41 | 96,182,386 | 268,908 |
| 17-07-2020 | 2.72 | 2.74 | 2.66 | 2.72 | 0.00 | 0.00 | 20,834,737 | 56,367 |
| 16-07-2020 | 2.72 | 2.74 | 2.66 | 2.72 | 0.02 | 0.74 | 25,614,176 | 69,333 |
| 15-07-2020 | 2.62 | 2.70 | 2.58 | 2.70 | 0.10 | 3.85 | 29,605,421 | 78,568 |
| 14-07-2020 | 2.56 | 2.60 | 2.52 | 2.60 | 0.02 | 0.78 | 14,796,269 | 37,840 |
| 13-07-2020 | 2.66 | 2.68 | 2.56 | 2.58 | -0.06 | -2.27 | 12,837,105 | 33,556 |
| 10-07-2020 | 2.66 | 2.68 | 2.62 | 2.64 | -0.02 | -0.75 | 9,374,260 | 24,781 |
| 09-07-2020 | 2.68 | 2.68 | 2.62 | 2.66 | 0.00 | 0.00 | 16,370,287 | 43,422 |
| 08-07-2020 | 2.68 | 2.72 | 2.64 | 2.66 | -0.04 | -1.48 | 24,974,911 | 66,917 |
| 07-07-2020 | 2.76 | 2.78 | 2.68 | 2.70 | -0.02 | -0.74 | 25,071,159 | 68,327 |
| 03-07-2020 | 2.68 | 2.76 | 2.66 | 2.72 | 0.04 | 1.49 | 49,115,920 | 133,285 |
| 03-07-2020 | 2.68 | 2.76 | 2.66 | 2.72 | 0.04 | 1.49 | 49,115,920 | 133,285 |
| 02-07-2020 | 2.74 | 2.74 | 2.66 | 2.68 | -0.06 | -2.19 | 36,898,978 | 99,587 |
| 02-07-2020 | 2.74 | 2.74 | 2.66 | 2.68 | -0.06 | -2.19 | 36,898,978 | 99,587 |
| 01-07-2020 | 2.60 | 2.74 | 2.60 | 2.74 | 0.14 | 5.38 | 111,852,985 | 301,121 |
| 01-07-2020 | 2.60 | 2.74 | 2.60 | 2.74 | 0.14 | 5.38 | 111,852,985 | 301,121 |
| 30-06-2020 | 2.60 | 2.64 | 2.56 | 2.60 | 0.00 | 0.00 | 27,005,303 | 70,174 |
| 29-06-2020 | 2.56 | 2.62 | 2.54 | 2.60 | 0.02 | 0.78 | 19,153,212 | 49,393 |
| 26-06-2020 | 2.62 | 2.64 | 2.58 | 2.58 | 0.00 | 0.00 | 45,169,372 | 117,852 |
| 25-06-2020 | 2.46 | 2.62 | 2.46 | 2.58 | 0.08 | 3.20 | 64,294,731 | 162,773 |
| 24-06-2020 | 2.60 | 2.64 | 2.46 | 2.50 | -0.08 | -3.10 | 39,518,294 | 101,214 |
| 23-06-2020 | 2.66 | 2.66 | 2.56 | 2.58 | -0.06 | -2.27 | 36,240,230 | 94,654 |
| 22-06-2020 | 2.70 | 2.72 | 2.62 | 2.64 | -0.08 | -2.94 | 31,355,505 | 83,536 |
| 19-06-2020 | 2.80 | 2.80 | 2.72 | 2.72 | -0.06 | -2.16 | 45,582,469 | 125,113 |
| 18-06-2020 | 2.78 | 2.78 | 2.70 | 2.78 | 0.04 | 1.46 | 61,366,323 | 168,269 |
| 17-06-2020 | 2.66 | 2.74 | 2.64 | 2.74 | 0.08 | 3.01 | 68,807,226 | 185,813 |
| 17-06-2020 | 2.66 | 2.74 | 2.64 | 2.74 | 0.08 | 3.01 | 68,807,226 | 185,813 |
| 16-06-2020 | 2.84 | 2.88 | 2.66 | 2.66 | -0.12 | -4.32 | 175,548,357 | 488,663 |
| 15-06-2020 | 2.86 | 2.92 | 2.76 | 2.78 | 0.12 | 4.51 | 391,442,734 | 1,115,263 |
| 12-06-2020 | 2.58 | 2.66 | 2.50 | 2.66 | 0.02 | 0.76 | 57,185,177 | 148,336 |
แสดง ราคาหุ้น NER ย้อนหลัง บริษัท นอร์ทอีส รับเบอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
