Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 3.720
-0.060 (-1.59%)
At close: Mar 27, 2026
BKK:NAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 6,001 |
| Mar 26, 2026 | 3.68 | 3.78 | 3.66 | 3.78 | 3.78 | -0.53% | 6,901 |
| Mar 25, 2026 | 3.64 | 3.80 | 3.50 | 3.80 | 3.80 | 5.56% | 50,800 |
| Mar 24, 2026 | 3.60 | 3.78 | 3.60 | 3.60 | 3.60 | -5.26% | 6,705 |
| Mar 23, 2026 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | 12,100 |
| Mar 20, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 1.10% | 17,300 |
| Mar 19, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 6,101 |
| Mar 18, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | 0.56% | 10,100 |
| Mar 17, 2026 | 3.68 | 3.68 | 3.50 | 3.58 | 3.58 | -3.24% | 112,800 |
| Mar 16, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 1,301 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.56 | 3.68 | 3.68 | -3.16% | 36,422 |
| Mar 12, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.77 | 2.15% | 10,200 |
| Mar 11, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.69 | - | 1,801 |
| Mar 10, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.69 | 1.64% | 5,010 |
| Mar 9, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.63 | -1.08% | 4,700 |
| Mar 6, 2026 | 3.68 | 3.70 | 3.50 | 3.70 | 3.67 | -0.54% | 125,800 |
| Mar 5, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.69 | -0.53% | 26,600 |
| Mar 4, 2026 | 3.72 | 3.74 | 3.56 | 3.74 | 3.71 | 0.54% | 123,200 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.69 | -3.12% | 27,400 |
| Feb 27, 2026 | 3.78 | 3.84 | 3.72 | 3.84 | 3.81 | 1.59% | 30,400 |
| Feb 26, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.75 | 1.07% | 10,603 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.71 | -1.06% | 57,000 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.75 | -0.53% | 38,700 |
| Feb 23, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.77 | 0.53% | 76,130 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.76 | 3.78 | 3.75 | -0.53% | 29,302 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.77 | -1.04% | 120,600 |
| Feb 18, 2026 | 3.84 | 3.86 | 3.76 | 3.84 | 3.81 | - | 58,004 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.81 | - | 27,700 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.81 | - | 8,500 |
| Feb 13, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.81 | 0.52% | 68,101 |
| Feb 12, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.79 | 0.53% | 92,401 |
| Feb 11, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.77 | - | 124,501 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.77 | - | 34,200 |
| Feb 9, 2026 | 3.82 | 3.82 | 3.72 | 3.80 | 3.77 | -0.52% | 30,901 |
| Feb 6, 2026 | 3.80 | 3.82 | 3.72 | 3.82 | 3.79 | 0.53% | 12,100 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.77 | - | 3,900 |
| Feb 4, 2026 | 3.70 | 3.80 | 3.66 | 3.80 | 3.77 | 0.53% | 74,204 |
| Feb 3, 2026 | 3.74 | 3.78 | 3.68 | 3.78 | 3.75 | 1.07% | 37,900 |
| Feb 2, 2026 | 3.72 | 3.80 | 3.72 | 3.74 | 3.71 | 0.54% | 24,100 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.69 | 0.54% | 7,300 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.67 | -1.60% | 18,900 |
| Jan 28, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.73 | - | 37,007 |
| Jan 27, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.73 | - | 37,804 |
| Jan 26, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.73 | 1.62% | 27,008 |
| Jan 23, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.67 | 2.21% | 21,500 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.59 | - | 12,300 |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.59 | - | 14,715 |
| Jan 20, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.59 | 2.26% | 19,300 |
| Jan 19, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.51 | 0.57% | 5,100 |
| Jan 16, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.49 | -0.56% | 2,601 |