Newmont Corporation (BKK:NEM06)
Thailand · Delayed Price · Currency is THB 3.560
+0.140 (4.09%)
At close: May 29, 2026
BKK:NEM06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.68 | 3.68 | 3.50 | 3.56 | 3.55 | -3.78% | 270,304 |
| May 15, 2026 | 3.86 | 3.86 | 3.68 | 3.70 | 3.69 | -4.15% | 136,561 |
| May 14, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.85 | -0.52% | 52,934 |
| May 13, 2026 | 3.88 | 3.90 | 3.78 | 3.88 | 3.87 | -0.51% | 188,619 |
| May 12, 2026 | 3.76 | 3.92 | 3.76 | 3.90 | 3.89 | 4.28% | 308,093 |
| May 11, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.73 | 0.54% | 146,844 |
| May 8, 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 3.71 | -1.59% | 183,807 |
| May 7, 2026 | 3.74 | 3.78 | 3.68 | 3.78 | 3.77 | 2.16% | 234,241 |
| May 6, 2026 | 3.58 | 3.70 | 3.56 | 3.70 | 3.69 | 3.35% | 181,909 |
| May 5, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.57 | - | 76,440 |
| Apr 30, 2026 | 3.58 | 3.58 | 3.50 | 3.58 | 3.57 | -0.56% | 165,499 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.59 | -3.23% | 151,759 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.70 | 3.72 | 3.71 | -3.12% | 96,077 |
| Apr 27, 2026 | 3.64 | 3.90 | 3.64 | 3.84 | 3.83 | 5.49% | 260,972 |
| Apr 24, 2026 | 3.58 | 3.64 | 3.52 | 3.64 | 3.63 | 2.25% | 116,095 |
| Apr 23, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.55 | -2.20% | 21,792 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.54 | 3.64 | 3.63 | -1.09% | 89,707 |
| Apr 21, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.67 | 0.55% | 36,670 |
| Apr 20, 2026 | 3.68 | 3.74 | 3.66 | 3.66 | 3.65 | 0.55% | 114,009 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.63 | - | 95,356 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.62 | 3.64 | 3.63 | -4.71% | 218,607 |
| Apr 10, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.81 | 1.60% | 2,496 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.75 | -3.59% | 51,777 |
| Apr 8, 2026 | 3.66 | 3.92 | 3.66 | 3.90 | 3.89 | 5.98% | 187,150 |
| Apr 7, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.67 | -0.54% | 69,563 |
| Apr 3, 2026 | 3.58 | 3.74 | 3.58 | 3.70 | 3.69 | 3.35% | 97,521 |
| Apr 2, 2026 | 3.62 | 3.74 | 3.52 | 3.58 | 3.57 | -1.10% | 112,112 |
| Apr 1, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.61 | 5.85% | 102,462 |
| Mar 31, 2026 | 3.38 | 3.46 | 3.36 | 3.42 | 3.41 | 1.79% | 81,753 |
| Mar 30, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3.35 | 1.20% | 19,077 |
| Mar 27, 2026 | 3.24 | 3.36 | 3.20 | 3.32 | 3.31 | 2.47% | 51,126 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.23 | -4.71% | 51,056 |
| Mar 25, 2026 | 3.20 | 3.42 | 3.14 | 3.40 | 3.39 | 6.92% | 53,080 |
| Mar 24, 2026 | 3.04 | 3.22 | 3.04 | 3.18 | 3.17 | 7.43% | 173,289 |
| Mar 23, 2026 | 3.28 | 3.28 | 2.88 | 2.96 | 2.95 | -10.30% | 212,655 |
| Mar 20, 2026 | 3.26 | 3.32 | 3.16 | 3.30 | 3.29 | 0.61% | 135,049 |
| Mar 19, 2026 | 3.58 | 3.58 | 3.24 | 3.28 | 3.27 | -8.38% | 315,366 |
| Mar 18, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.57 | - | 23,475 |
| Mar 17, 2026 | 3.50 | 3.62 | 3.48 | 3.58 | 3.57 | 2.29% | 49,010 |
| Mar 16, 2026 | 3.66 | 3.68 | 3.48 | 3.50 | 3.49 | -3.85% | 201,318 |
| Mar 13, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.63 | -1.62% | 73,875 |