Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 3.960
-0.040 (-1.00%)
At close: Oct 29, 2025
BKK:NAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | 41,600 |
| Oct 28, 2025 | 3.98 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 36,105 |
| Oct 27, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 40,200 |
| Oct 24, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 21,700 |
| Oct 22, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 26,400 |
| Oct 21, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 1,100 |
| Oct 20, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 4,000 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 47,130 |
| Oct 16, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 6,414 |
| Oct 15, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 1.51% | 7,100 |
| Oct 14, 2025 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 16,300 |
| Oct 10, 2025 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | 40,410 |
| Oct 9, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | 49,900 |
| Oct 8, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | - | 22,600 |
| Oct 7, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -2.42% | 60,500 |
| Oct 6, 2025 | 4.12 | 4.14 | 4.02 | 4.14 | 4.14 | 0.49% | 68,300 |
| Oct 3, 2025 | 4.14 | 4.14 | 4.00 | 4.12 | 4.12 | -0.48% | 96,900 |
| Oct 2, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 48,900 |
| Oct 1, 2025 | 4.06 | 4.14 | 3.98 | 4.14 | 4.14 | 1.97% | 123,701 |
| Sep 30, 2025 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -1.93% | 317,810 |
| Sep 29, 2025 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | - | 123,231 |
| Sep 26, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 24,500 |
| Sep 25, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 21,000 |
| Sep 24, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 20,800 |
| Sep 23, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 38,600 |
| Sep 22, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 11,200 |
| Sep 19, 2025 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | - | 16,229 |
| Sep 18, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | - | 24,904 |
| Sep 17, 2025 | 4.20 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | 113,800 |
| Sep 16, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 1.93% | 61,100 |
| Sep 15, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 37,615 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 8,000 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 47,800 |
| Sep 10, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | 0.48% | 12,700 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | - | 12,600 |
| Sep 8, 2025 | 4.16 | 4.22 | 4.16 | 4.16 | 4.16 | - | 598,300 |
| Sep 5, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | 0.97% | 31,300 |
| Sep 4, 2025 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 56,519 |
| Sep 3, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -1.89% | 11,703 |
| Sep 2, 2025 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 5,007 |
| Sep 1, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | - | 2,400 |
| Aug 29, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 0.48% | 1,638 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | -0.95% | 44,900 |
| Aug 27, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 10,900 |
| Aug 26, 2025 | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 23,800 |
| Aug 25, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 4,408 |
| Aug 22, 2025 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | - | 42,103 |
| Aug 21, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 7,600 |
| Aug 20, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 15,703 |
| Aug 19, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 11,602 |