Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 3.360
-0.020 (-0.59%)
At close: Aug 10, 2026
BKK:NAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -0.59% | 25,800 |
| Aug 7, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 33,400 |
| Aug 6, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 23,600 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 26,909 |
| Aug 4, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 54,500 |
| Aug 3, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 8,900 |
| Jul 31, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 31,400 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.59% | 8,614 |
| Jul 27, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | 23,922 |
| Jul 24, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | - | 37,441 |
| Jul 23, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 18,324 |
| Jul 22, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | - | 41,001 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 31,700 |
| Jul 20, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 37,800 |
| Jul 17, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 32,508 |
| Jul 16, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 63,010 |
| Jul 15, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 193,000 |
| Jul 14, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 33,500 |
| Jul 13, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 65,910 |
| Jul 10, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 39,700 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 32,205 |
| Jul 8, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | - | 33,061 |
| Jul 7, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 241,703 |
| Jul 6, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 58,116 |
| Jul 3, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | 0.58% | 93,316 |
| Jul 2, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | - | 31,801 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,600 |
| Jun 30, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -1.16% | 51,900 |
| Jun 29, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 2,300 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -1.15% | 6,500 |
| Jun 25, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 7,200 |
| Jun 24, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 51,651 |
| Jun 23, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -2.86% | 116,603 |
| Jun 22, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 48,904 |
| Jun 19, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 29,100 |
| Jun 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 15,100 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 26,525 |
| Jun 16, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | - | 7,204 |
| Jun 15, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 52,201 |
| Jun 12, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 4,900 |
| Jun 11, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 157,112 |
| Jun 10, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 5,503 |
| Jun 9, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 16,700 |
| Jun 8, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | - | 9,800 |
| Jun 5, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 18,800 |
| Jun 4, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 38,200 |
| Jun 2, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 46,030 |
| May 29, 2026 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.22% | 38,741 |
| May 28, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | 0.56% | 33,220 |
| May 27, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | 1,500 |