Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 4.040
-0.100 (-2.42%)
At close: Oct 7, 2025
BKK:NAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.18 | 4.24 | 4.14 | 4.14 | 4.14 | -1.43% | 164,532 |
| Aug 15, 2025 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 17,808 |
| Aug 14, 2025 | 4.16 | 4.30 | 4.12 | 4.12 | 4.12 | -5.07% | 292,102 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.22 | 4.34 | 4.34 | - | 116,238 |
| Aug 8, 2025 | 4.32 | 4.34 | 4.24 | 4.34 | 4.34 | - | 10,400 |
| Aug 7, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 16,920 |
| Aug 6, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | - | 61,100 |
| Aug 5, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 301 |
| Aug 4, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | - | 2,330 |
| Aug 1, 2025 | 4.32 | 4.32 | 4.24 | 4.32 | 4.32 | -0.46% | 19,500 |
| Jul 31, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 5,000 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 14,301 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 48,202 |
| Jul 25, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 10,400 |