Namyong Terminal PCL (BKK:NYT)
Thailand · Delayed Price · Currency is THB 2.820
+0.020 (0.71%)
Oct 30, 2025, 10:43 AM ICT
Namyong Terminal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | 220,653 |
| Oct 28, 2025 | 2.84 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 1,141,591 |
| Oct 27, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 637,653 |
| Oct 24, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 1,972,570 |
| Oct 22, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 1,164,380 |
| Oct 21, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 802,106 |
| Oct 20, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 624,254 |
| Oct 17, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 736,044 |
| Oct 16, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | - | 984,171 |
| Oct 15, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 653,813 |
| Oct 14, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 1,140,955 |
| Oct 10, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 601,100 |
| Oct 9, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 395,302 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - | 537,507 |
| Oct 7, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 916,095 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 367,118 |
| Oct 3, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 913,768 |
| Oct 2, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 1,515,956 |
| Oct 1, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 1,074,699 |
| Sep 30, 2025 | 2.92 | 3.04 | 2.92 | 2.98 | 2.98 | 2.05% | 3,339,579 |
| Sep 29, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 814,267 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 475,480 |
| Sep 25, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 427,916 |
| Sep 24, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 1.39% | 538,920 |
| Sep 23, 2025 | 2.92 | 2.96 | 2.88 | 2.88 | 2.88 | -1.37% | 1,313,967 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 765,271 |
| Sep 19, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 1,255,204 |
| Sep 18, 2025 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 1,281,248 |
| Sep 17, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 1,310,927 |
| Sep 16, 2025 | 2.90 | 2.98 | 2.88 | 2.94 | 2.94 | 1.38% | 1,994,498 |
| Sep 15, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | - | 661,913 |
| Sep 12, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 671,627 |
| Sep 11, 2025 | 2.90 | 2.92 | 2.82 | 2.86 | 2.86 | -1.38% | 3,734,338 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 901,510 |
| Sep 9, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 1,064,930 |
| Sep 8, 2025 | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | 0.70% | 885,952 |
| Sep 5, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 1,321,319 |
| Sep 4, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | - | 395,049 |
| Sep 3, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 647,983 |
| Sep 2, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 570,789 |
| Sep 1, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | - | 473,322 |
| Aug 29, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | - | 437,291 |
| Aug 28, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | - | 512,970 |
| Aug 27, 2025 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 579,820 |
| Aug 26, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 131,716 |
| Aug 25, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 633,335 |
| Aug 22, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 213,099 |
| Aug 21, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 254,484 |
| Aug 20, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 0.70% | 687,840 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 609,451 |