Namwiwat Medical Corporation PCL (BKK:NAM)
Thailand · Delayed Price · Currency is THB 3.560
0.00 (0.00%)
At close: Jun 16, 2026
BKK:NAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 10,300 |
| May 25, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 2,400 |
| May 22, 2026 | 3.62 | 3.64 | 3.52 | 3.64 | 3.64 | -0.55% | 39,900 |
| May 21, 2026 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 1.67% | 35,901 |
| May 20, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 25,000 |
| May 19, 2026 | 3.52 | 3.60 | 3.48 | 3.60 | 3.60 | 2.27% | 64,600 |
| May 18, 2026 | 3.54 | 3.60 | 3.52 | 3.52 | 3.52 | -0.56% | 6,000 |
| May 15, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 19,500 |
| May 14, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | - | 14,720 |
| May 13, 2026 | 3.58 | 3.62 | 3.52 | 3.60 | 3.60 | 0.56% | 107,531 |
| May 12, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.10% | 37,900 |
| May 11, 2026 | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -3.21% | 65,300 |
| May 8, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 11,500 |
| May 7, 2026 | 3.72 | 3.80 | 3.60 | 3.70 | 3.70 | - | 16,620 |
| May 6, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 28,100 |
| May 5, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 10,200 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.68 | 3.72 | 3.72 | -1.06% | 6,300 |
| Apr 29, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 166,800 |
| Apr 28, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | 4,804 |
| Apr 27, 2026 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | -2.15% | 41,100 |
| Apr 24, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | -1.06% | 22,001 |
| Apr 23, 2026 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 14,600 |
| Apr 22, 2026 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 51,100 |
| Apr 21, 2026 | 3.64 | 3.80 | 3.64 | 3.70 | 3.70 | -2.63% | 17,550 |
| Apr 20, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 1.60% | 63,800 |
| Apr 17, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 0.54% | 13,700 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.11% | 50,700 |
| Apr 10, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 7,500 |
| Apr 9, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | 10,000 |
| Apr 8, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | - | 32,255 |
| Apr 7, 2026 | 3.62 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | 60,056 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 9,600 |
| Apr 2, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 7,700 |
| Apr 1, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 7,000 |
| Mar 31, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.09% | 14,900 |
| Mar 30, 2026 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 6,301 |
| Mar 27, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 6,001 |