Newmont Corporation (BKK:NEM06)
Thailand · Delayed Price · Currency is THB 3.180
+0.080 (2.58%)
At close: Jul 31, 2026
BKK:NEM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.58% | 23,358 |
| Jul 30, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | -3.73% | 582,927 |
| Jul 27, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.22 | 1.26% | 137,123 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 69,858 |
| Jul 23, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | 0.63% | 325,491 |
| Jul 22, 2026 | 3.18 | 3.22 | 3.06 | 3.18 | 3.18 | 3.25% | 64,685 |
| Jul 21, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | 367,470 |
| Jul 20, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 174,117 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -3.16% | 953,087 |
| Jul 16, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | - | 111,903 |
| Jul 15, 2026 | 3.14 | 3.28 | 3.14 | 3.16 | 3.16 | 1.28% | 433,189 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 409,322 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 38,257 |
| Jul 10, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 25,284 |
| Jul 9, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | -0.63% | 112,230 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -3.07% | 29,530 |
| Jul 7, 2026 | 3.30 | 3.32 | 3.20 | 3.26 | 3.26 | -1.21% | 136,793 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 16,245 |
| Jul 3, 2026 | 3.22 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 114,680 |
| Jul 2, 2026 | 3.08 | 3.20 | 3.08 | 3.16 | 3.16 | 3.27% | 306,435 |
| Jul 1, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 335,900 |
| Jun 30, 2026 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | -1.89% | 236,084 |
| Jun 29, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | - | 3,384 |
| Jun 26, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 2.58% | 18,382 |
| Jun 25, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.73% | 40,833 |
| Jun 24, 2026 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -1.83% | 50,423 |
| Jun 23, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 20,950 |
| Jun 22, 2026 | 3.36 | 3.48 | 3.32 | 3.34 | 3.34 | -3.47% | 19,394 |
| Jun 19, 2026 | 3.40 | 3.50 | 3.38 | 3.46 | 3.46 | -1.70% | 44,718 |
| Jun 18, 2026 | 3.52 | 3.64 | 3.48 | 3.52 | 3.52 | 0.57% | 76,773 |
| Jun 17, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 50,403 |
| Jun 16, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 77,997 |
| Jun 15, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 6.87% | 101,524 |
| Jun 12, 2026 | 3.08 | 3.20 | 3.06 | 3.20 | 3.20 | 3.23% | 92,057 |
| Jun 11, 2026 | 3.14 | 3.16 | 3.04 | 3.10 | 3.10 | -2.52% | 75,681 |
| Jun 10, 2026 | 3.30 | 3.30 | 3.12 | 3.18 | 3.18 | -4.22% | 207,124 |
| Jun 9, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 62,955 |
| Jun 8, 2026 | 3.28 | 3.52 | 3.24 | 3.28 | 3.28 | -6.82% | 264,655 |
| Jun 5, 2026 | 3.56 | 3.58 | 3.44 | 3.52 | 3.52 | -0.56% | 75,850 |
| Jun 4, 2026 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -1.67% | 196,346 |
| Jun 2, 2026 | 3.56 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 404,976 |
| May 29, 2026 | 3.44 | 3.56 | 3.40 | 3.56 | 3.56 | 4.09% | 207,287 |
| May 28, 2026 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -5.52% | 145,210 |
| May 27, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | -0.35% | 79,461 |
| May 26, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.63 | 1.68% | 129,411 |
| May 25, 2026 | 3.54 | 3.62 | 3.50 | 3.58 | 3.57 | 0.56% | 315,192 |
| May 22, 2026 | 3.48 | 3.56 | 3.46 | 3.56 | 3.55 | 1.14% | 75,584 |
| May 21, 2026 | 3.48 | 3.52 | 3.44 | 3.52 | 3.51 | 1.15% | 47,088 |
| May 20, 2026 | 3.60 | 3.60 | 3.38 | 3.48 | 3.47 | -3.33% | 301,022 |
| May 19, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.59 | 1.12% | 36,625 |