Nawarat Patanakarn PCL (BKK:NWR)
Thailand · Delayed Price · Currency is THB 0.0400
0.00 (0.00%)
May 19, 2025, 4:38 PM ICT
Nawarat Patanakarn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 138,917,200 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 115,344,600 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 47,118,040 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 15,586,050 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,796,220 |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 37,813,110 |
| May 8, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.00% | 48,586,400 |
| May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 12,822,220 |
| May 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 23,201,970 |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,581,720 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,009,068 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 21,954,870 |
| Apr 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 14,538,500 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 48,234,520 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 13,648,290 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,367,348 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 12,254,930 |
| Apr 21, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 24,898,510 |
| Apr 18, 2025 | 0.03 | 0.05 | 0.02 | 0.03 | 0.03 | -70.00% | 162,693,600 |
| Feb 27, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 2,367,552 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,470,614 |
| Feb 25, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 37.50% | 7,225,500 |
| Feb 24, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 5,426,101 |
| Feb 21, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 8,764,673 |
| Feb 20, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 2,753,427 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 6,495,085 |
| Feb 18, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 1,537,405 |
| Feb 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,345,110 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 237,401 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,523,650 |
| Feb 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,376,301 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,126,100 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 963,600 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,377,701 |
| Feb 5, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 4,144,609 |
| Feb 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 680,842 |
| Feb 3, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 695,456 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,536,830 |
| Jan 30, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 293,200 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 710,500 |
| Jan 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 241,800 |
| Jan 27, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 1,026,210 |
| Jan 24, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 799,200 |
| Jan 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 388,459 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 2,523,200 |
| Jan 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 782,206 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 330,900 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 1,037,682 |
| Jan 16, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 721,234 |
| Jan 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 293,802 |