Newmont Corporation (BKK:NEM06)
Thailand · Delayed Price · Currency is THB 3.640
-0.040 (-1.09%)
At close: Apr 22, 2026
BKK:NEM06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | - | -2.20% | 5,946 |
| Apr 22, 2026 | 3.58 | 3.70 | 3.54 | 3.64 | 3.64 | -1.09% | 89,707 |
| Apr 21, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 36,670 |
| Apr 20, 2026 | 3.68 | 3.74 | 3.66 | 3.66 | 3.66 | 0.55% | 114,009 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 95,356 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.62 | 3.64 | 3.64 | -4.71% | 218,607 |
| Apr 10, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 1.60% | 2,496 |
| Apr 9, 2026 | 3.78 | 3.90 | 3.76 | 3.76 | 3.76 | -3.59% | 51,777 |
| Apr 8, 2026 | 3.86 | 3.92 | 3.66 | 3.90 | 3.90 | 5.98% | 187,150 |
| Apr 7, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 69,563 |
| Apr 3, 2026 | 3.72 | 3.74 | 3.58 | 3.70 | 3.70 | 3.35% | 97,521 |
| Apr 2, 2026 | 3.64 | 3.74 | 3.52 | 3.58 | 3.58 | -1.10% | 112,112 |
| Apr 1, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 5.85% | 102,462 |
| Mar 31, 2026 | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | 1.79% | 81,753 |
| Mar 30, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | 1.20% | 19,077 |
| Mar 27, 2026 | 3.24 | 3.36 | 3.20 | 3.32 | 3.32 | 2.47% | 51,126 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -4.71% | 51,056 |
| Mar 25, 2026 | 3.20 | 3.42 | 3.14 | 3.40 | 3.40 | 6.92% | 53,080 |
| Mar 24, 2026 | 3.04 | 3.22 | 3.04 | 3.18 | 3.18 | 7.43% | 173,289 |
| Mar 23, 2026 | 3.28 | 3.28 | 2.88 | 2.96 | 2.96 | -10.30% | 212,655 |
| Mar 20, 2026 | 3.26 | 3.32 | 3.16 | 3.30 | 3.30 | 0.61% | 135,049 |
| Mar 19, 2026 | 3.58 | 3.58 | 3.24 | 3.28 | 3.28 | -8.38% | 315,366 |
| Mar 18, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | - | 23,475 |
| Mar 17, 2026 | 3.50 | 3.62 | 3.48 | 3.58 | 3.58 | 2.29% | 49,010 |
| Mar 16, 2026 | 3.66 | 3.68 | 3.48 | 3.50 | 3.50 | -3.85% | 201,318 |
| Mar 13, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 73,875 |
| Mar 12, 2026 | 3.68 | 3.74 | 3.64 | 3.70 | 3.70 | 0.54% | 2,102,832 |
| Mar 11, 2026 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | -0.54% | 114,684 |
| Mar 10, 2026 | 3.68 | 3.72 | 3.52 | 3.70 | 3.70 | 0.54% | 86,643 |
| Mar 9, 2026 | 3.62 | 3.74 | 3.60 | 3.68 | 3.68 | -0.54% | 53,230 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.64 | 3.70 | 3.70 | -2.63% | 116,390 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 129,545 |
| Mar 4, 2026 | 4.22 | 4.22 | 3.86 | 3.86 | 3.86 | -9.39% | 407,405 |
| Mar 2, 2026 | 3.94 | 4.28 | 3.94 | 4.26 | 4.25 | 8.67% | 2,156,412 |
| Feb 27, 2026 | 3.86 | 3.96 | 3.82 | 3.92 | 3.91 | 0.51% | 45,606 |
| Feb 26, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.89 | 0.52% | 31,659 |
| Feb 25, 2026 | 3.82 | 3.88 | 3.72 | 3.88 | 3.87 | 1.04% | 52,344 |
| Feb 24, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.83 | 0.52% | 230,429 |
| Feb 23, 2026 | 3.78 | 3.90 | 3.72 | 3.82 | 3.81 | 0.53% | 437,703 |
| Feb 20, 2026 | 3.92 | 3.92 | 3.66 | 3.80 | 3.79 | -3.06% | 956,680 |
| Feb 19, 2026 | 3.88 | 3.98 | 3.86 | 3.92 | 3.91 | 1.03% | 43,292 |
| Feb 18, 2026 | 3.80 | 3.88 | 3.70 | 3.88 | 3.87 | 1.57% | 72,739 |
| Feb 17, 2026 | 3.88 | 3.90 | 3.78 | 3.82 | 3.81 | -1.04% | 522,172 |
| Feb 16, 2026 | 3.74 | 3.90 | 3.70 | 3.86 | 3.85 | 2.66% | 575,736 |
| Feb 13, 2026 | 3.84 | 3.86 | 3.70 | 3.76 | 3.75 | -2.08% | 353,788 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.78 | 3.84 | 3.83 | 1.05% | 257,469 |
| Feb 11, 2026 | 3.70 | 3.82 | 3.70 | 3.80 | 3.79 | 2.15% | 507,688 |
| Feb 10, 2026 | 3.62 | 3.74 | 3.62 | 3.72 | 3.71 | 1.64% | 192,618 |
| Feb 9, 2026 | 3.52 | 3.66 | 3.50 | 3.66 | 3.65 | 4.57% | 353,248 |
| Feb 6, 2026 | 3.66 | 3.66 | 3.40 | 3.50 | 3.49 | -4.37% | 1,117,538 |