Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 2.960
-0.180 (-5.73%)
At close: Nov 6, 2026
BKK:NAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.18 | 3.22 | 2.96 | 2.96 | 2.96 | -5.73% | 260,724 |
| Nov 5, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 3,200 |
| Nov 4, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 4,100 |
| Nov 3, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 10,400 |
| Nov 2, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 6,000 |
| Oct 30, 2026 | 3.18 | 3.26 | 3.14 | 3.24 | 3.24 | - | 4,100 |
| Oct 29, 2026 | 3.10 | 3.28 | 3.10 | 3.24 | 3.24 | - | 4,600 |
| Oct 28, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 2,830 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 5,901 |
| Oct 26, 2026 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -2.44% | 8,403 |
| Oct 22, 2026 | 3.12 | 3.28 | 3.08 | 3.28 | 3.28 | 4.46% | 28,500 |
| Oct 21, 2026 | 3.24 | 3.28 | 3.00 | 3.14 | 3.14 | -4.27% | 61,609 |
| Oct 20, 2026 | 3.10 | 3.28 | 3.08 | 3.28 | 3.28 | 5.13% | 45,985 |
| Oct 19, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 1.96% | 16,200 |
| Oct 15, 2026 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -1.92% | 296,011 |
| Oct 14, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 3,900 |
| Oct 12, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 22,300 |
| Oct 9, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | - | 22,400 |
| Oct 8, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 10,230 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 32,412 |
| Oct 6, 2026 | 3.20 | 3.26 | 3.16 | 3.20 | 3.20 | 0.63% | 23,947 |
| Oct 5, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 32,700 |
| Oct 2, 2026 | 3.18 | 3.20 | 3.04 | 3.16 | 3.16 | -1.25% | 10,215 |
| Oct 1, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 5.96% | 5,400 |
| Sep 30, 2026 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.63% | 119,601 |
| Sep 29, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 67,102 |
| Sep 28, 2026 | 3.22 | 3.38 | 3.22 | 3.22 | 3.22 | -7.47% | 110,179 |
| Sep 25, 2026 | 3.22 | 3.48 | 3.16 | 3.48 | 3.48 | 8.07% | 71,300 |
| Sep 24, 2026 | 3.22 | 3.22 | 3.14 | 3.22 | 3.22 | - | 43,800 |
| Sep 23, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 14,010 |
| Sep 22, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 8,400 |
| Sep 21, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 15,000 |
| Sep 18, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 9,100 |
| Sep 17, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.23% | 127,500 |
| Sep 16, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 86,000 |
| Sep 15, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 131,005 |
| Sep 14, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -2.96% | 152,202 |
| Sep 11, 2026 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | 3.68% | 185,503 |
| Sep 10, 2026 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 15,600 |
| Sep 9, 2026 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 61,201 |
| Sep 8, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 84,100 |
| Sep 7, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 26,500 |
| Sep 4, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 12,209 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 5,000 |
| Sep 2, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 6,100 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 16,230 |
| Aug 31, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 19,550 |
| Aug 28, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 1,500 |
| Aug 27, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 12,400 |
| Aug 26, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 6,500 |