Newmont Corporation (BKK:NEM06)
Thailand · Delayed Price · Currency is THB 4.220
-0.020 (-0.47%)
Last updated: Sep 10, 2026, 3:52 PM ICT
BKK:NEM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.18 | 4.30 | 4.16 | 4.24 | 4.24 | 1.92% | 35,444 |
| Sep 8, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 40,289 |
| Sep 7, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.27% | 35,404 |
| Sep 4, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.88% | 18,393 |
| Sep 3, 2026 | 4.10 | 4.22 | 4.10 | 4.16 | 4.16 | 2.65% | 108,348 |
| Sep 2, 2026 | 4.06 | 4.18 | 4.02 | 4.06 | 4.05 | - | 57,577 |
| Sep 1, 2026 | 4.24 | 4.24 | 4.06 | 4.06 | 4.05 | -3.79% | 14,282 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.18 | 4.22 | 4.21 | -3.21% | 20,366 |
| Aug 28, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.35 | 0.93% | 131,978 |
| Aug 27, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.31 | -1.37% | 168,341 |
| Aug 26, 2026 | 4.32 | 4.40 | 4.26 | 4.38 | 4.37 | 1.86% | 107,187 |
| Aug 25, 2026 | 4.34 | 4.36 | 4.24 | 4.30 | 4.29 | -0.46% | 122,932 |
| Aug 24, 2026 | 4.28 | 4.34 | 4.26 | 4.32 | 4.31 | 1.41% | 94,351 |
| Aug 21, 2026 | 4.10 | 4.26 | 4.02 | 4.26 | 4.25 | 3.40% | 836,438 |
| Aug 20, 2026 | 3.88 | 4.16 | 3.88 | 4.12 | 4.11 | 6.74% | 818,943 |
| Aug 19, 2026 | 3.96 | 3.96 | 3.84 | 3.86 | 3.85 | -3.02% | 160,767 |
| Aug 18, 2026 | 3.94 | 4.00 | 3.90 | 3.98 | 3.97 | 1.02% | 156,714 |
| Aug 17, 2026 | 3.80 | 3.98 | 3.80 | 3.94 | 3.93 | 4.23% | 355,906 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.76 | 3.78 | 3.77 | -1.05% | 205,188 |
| Aug 13, 2026 | 3.86 | 3.90 | 3.80 | 3.82 | 3.81 | -0.52% | 274,837 |
| Aug 11, 2026 | 3.82 | 3.90 | 3.74 | 3.84 | 3.83 | 2.67% | 150,515 |
| Aug 10, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.73 | 3.31% | 241,190 |
| Aug 7, 2026 | 3.44 | 3.62 | 3.42 | 3.62 | 3.61 | 4.62% | 154,612 |
| Aug 6, 2026 | 3.40 | 3.52 | 3.40 | 3.46 | 3.45 | 2.37% | 252,903 |
| Aug 5, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.37 | 4.97% | 450,514 |
| Aug 4, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.21 | 1.90% | 221,939 |
| Aug 3, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.15 | -0.63% | 16,437 |
| Jul 31, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.17 | 2.58% | 23,358 |
| Jul 30, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.09 | -3.73% | 591,763 |
| Jul 27, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.21 | 1.26% | 137,123 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.17 | -0.62% | 69,858 |
| Jul 23, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.19 | 0.63% | 325,491 |
| Jul 22, 2026 | 3.06 | 3.22 | 3.06 | 3.18 | 3.17 | 3.25% | 64,685 |
| Jul 21, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.07 | 1.32% | 367,470 |
| Jul 20, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.03 | -0.65% | 174,117 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.05 | -3.16% | 953,087 |
| Jul 16, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.15 | - | 111,903 |
| Jul 15, 2026 | 3.14 | 3.28 | 3.14 | 3.16 | 3.15 | 1.28% | 433,189 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.11 | -0.64% | 409,322 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.13 | -0.63% | 38,257 |
| Jul 10, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.15 | 0.64% | 25,284 |
| Jul 9, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.13 | -0.63% | 112,230 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.14 | 3.16 | 3.15 | -3.07% | 29,530 |
| Jul 7, 2026 | 3.30 | 3.32 | 3.20 | 3.26 | 3.25 | -1.21% | 136,793 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.29 | 0.61% | 16,245 |
| Jul 3, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.27 | 3.80% | 114,680 |
| Jul 2, 2026 | 3.08 | 3.20 | 3.08 | 3.16 | 3.15 | 3.27% | 306,435 |
| Jul 1, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.05 | -1.92% | 335,900 |
| Jun 30, 2026 | 3.18 | 3.18 | 3.08 | 3.12 | 3.11 | -1.89% | 236,084 |
| Jun 29, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.17 | - | 3,384 |