Newmont Corporation (BKK:NEM23)
Thailand · Delayed Price · Currency is THB 2.680
+0.080 (3.08%)
At close: Aug 21, 2026
BKK:NEM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.62 | 2.68 | 2.52 | 2.68 | 2.68 | 3.08% | 560,376 |
| Aug 20, 2026 | 2.60 | 2.60 | 2.44 | 2.60 | 2.60 | 6.56% | 597,728 |
| Aug 19, 2026 | 2.48 | 2.48 | 2.40 | 2.44 | 2.44 | -1.61% | 217,741 |
| Aug 18, 2026 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 0.81% | 117,679 |
| Aug 17, 2026 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | 4.24% | 89,786 |
| Aug 14, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 124,818 |
| Aug 13, 2026 | 2.42 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | 234,849 |
| Aug 11, 2026 | 2.40 | 2.46 | 2.34 | 2.40 | 2.40 | 1.69% | 195,805 |
| Aug 10, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 4.42% | 508,077 |
| Aug 7, 2026 | 2.18 | 2.28 | 2.14 | 2.26 | 2.26 | 4.63% | 201,996 |
| Aug 6, 2026 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 2.86% | 695,676 |
| Aug 5, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 655,918 |
| Aug 4, 2026 | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | 2.02% | 625,083 |
| Aug 3, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 13,174 |
| Jul 31, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.58% | 13,883 |
| Jul 30, 2026 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -2.51% | 88,337 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 60,818 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 99,066 |
| Jul 23, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 966,895 |
| Jul 22, 2026 | 1.93 | 2.02 | 1.92 | 1.99 | 1.99 | 3.11% | 215,467 |
| Jul 21, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 157,521 |
| Jul 20, 2026 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | - | 216,972 |
| Jul 17, 2026 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -3.02% | 181,236 |
| Jul 16, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 115,313 |
| Jul 15, 2026 | 1.97 | 2.04 | 1.97 | 1.99 | 1.99 | 1.02% | 1,045,899 |
| Jul 14, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 80,210 |
| Jul 13, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | - | 27,434 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 86,293 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | 1.54% | 518,698 |
| Jul 8, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | 1,169,159 |
| Jul 7, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -1.94% | 77,852 |
| Jul 6, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 72,436 |
| Jul 3, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 2.56% | 120,976 |
| Jul 2, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | 1.04% | 115,594 |
| Jul 1, 2026 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -2.03% | 847,597 |
| Jun 30, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 160,623 |
| Jun 29, 2026 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 8,416 |
| Jun 26, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 2.54% | 55,782 |
| Jun 25, 2026 | 1.99 | 2.02 | 1.93 | 1.97 | 1.97 | -1.50% | 461,602 |
| Jun 24, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 31,018 |
| Jun 23, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 70,197 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.75% | 8,088 |
| Jun 19, 2026 | 2.16 | 2.18 | 2.10 | 2.18 | 2.18 | -0.91% | 36,564 |
| Jun 18, 2026 | 2.18 | 2.30 | 2.18 | 2.20 | 2.20 | 1.85% | 285,683 |
| Jun 17, 2026 | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | -0.92% | 104,448 |
| Jun 16, 2026 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | 1.87% | 268,432 |
| Jun 15, 2026 | 2.02 | 2.14 | 2.00 | 2.14 | 2.14 | 5.94% | 139,104 |
| Jun 12, 2026 | 1.92 | 2.08 | 1.91 | 2.02 | 2.02 | 5.21% | 118,588 |
| Jun 11, 2026 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 170,531 |
| Jun 10, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -5.29% | 148,230 |