Newmont Corporation (BKK:NEM06)
Thailand · Delayed Price · Currency is THB 3.940
0.00 (0.00%)
At close: Oct 21, 2026
BKK:NEM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | - | 8,778 |
| Oct 20, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 44,198 |
| Oct 19, 2026 | 3.94 | 3.98 | 3.78 | 3.96 | 3.96 | 3.66% | 103,987 |
| Oct 15, 2026 | 3.76 | 3.86 | 3.72 | 3.82 | 3.82 | -1.55% | 56,332 |
| Oct 14, 2026 | 3.90 | 3.96 | 3.88 | 3.88 | 3.88 | -2.02% | 51,907 |
| Oct 12, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 50,908 |
| Oct 9, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 117,098 |
| Oct 8, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -1.03% | 175,368 |
| Oct 7, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 81,346 |
| Oct 6, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | - | 40,691 |
| Oct 5, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 103,059 |
| Oct 2, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | - | 99,507 |
| Oct 1, 2026 | 3.86 | 3.96 | 3.84 | 3.88 | 3.88 | -1.52% | 149,566 |
| Sep 30, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 5,562 |
| Sep 29, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 155,098 |
| Sep 28, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -3.94% | 191,322 |
| Sep 25, 2026 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | -1.46% | 257,150 |
| Sep 24, 2026 | 4.14 | 4.16 | 4.06 | 4.12 | 4.12 | -1.44% | 7,722 |
| Sep 23, 2026 | 4.22 | 4.22 | 4.08 | 4.18 | 4.18 | 2.96% | 222,523 |
| Sep 22, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 315,570 |
| Sep 21, 2026 | 4.10 | 4.16 | 4.08 | 4.10 | 4.10 | -2.38% | 80,348 |
| Sep 18, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 60,751 |
| Sep 17, 2026 | 4.06 | 4.18 | 4.02 | 4.12 | 4.12 | -0.96% | 269,077 |
| Sep 16, 2026 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 2.97% | 580 |
| Sep 15, 2026 | 4.12 | 4.16 | 4.04 | 4.04 | 4.04 | -2.42% | 179,596 |
| Sep 14, 2026 | 4.16 | 4.24 | 4.14 | 4.14 | 4.14 | -1.90% | 30,641 |
| Sep 11, 2026 | 4.20 | 4.22 | 4.10 | 4.22 | 4.22 | - | 125,616 |
| Sep 10, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 24,908 |
| 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 |