Namyong Terminal PCL (BKK:NYT)
Thailand · Delayed Price · Currency is THB 2.840
-0.020 (-0.70%)
Aug 29, 2025, 4:37 PM ICT
Namyong Terminal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 1,077,488 |
| Aug 15, 2025 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | -0.68% | 1,172,998 |
| Aug 14, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 1,097,902 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | - | 1,071,002 |
| Aug 8, 2025 | 2.90 | 2.98 | 2.88 | 2.94 | 2.94 | 1.38% | 1,864,954 |
| Aug 7, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | - | 1,360,097 |
| Aug 6, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 1,156,625 |
| Aug 5, 2025 | 2.88 | 2.90 | 2.82 | 2.86 | 2.86 | -0.69% | 1,590,201 |
| Aug 4, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 878,731 |
| Aug 1, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 840,254 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 901,030 |
| Jul 30, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | - | 715,103 |
| Jul 29, 2025 | 2.82 | 2.82 | 2.76 | 2.82 | 2.82 | - | 1,420,501 |
| Jul 25, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 999,048 |
| Jul 24, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 407,140 |
| Jul 23, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 896,677 |
| Jul 22, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 1,394,288 |
| Jul 21, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 448,797 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 487,447 |
| Jul 17, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 731,035 |
| Jul 16, 2025 | 2.90 | 2.92 | 2.84 | 2.88 | 2.88 | - | 942,826 |
| Jul 15, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.13% | 814,688 |
| Jul 14, 2025 | 2.80 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 553,083 |
| Jul 11, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 621,708 |
| Jul 9, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | 0.72% | 279,421 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 483,651 |
| Jul 7, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 530,837 |
| Jul 4, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 545,043 |
| Jul 3, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 1.44% | 620,089 |
| Jul 2, 2025 | 2.78 | 2.78 | 2.74 | 2.78 | 2.78 | 0.72% | 393,471 |
| Jul 1, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 0.73% | 269,300 |
| Jun 30, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | - | 279,129 |
| Jun 27, 2025 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | - | 297,615 |
| Jun 26, 2025 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | - | 254,931 |
| Jun 25, 2025 | 2.74 | 2.76 | 2.68 | 2.74 | 2.74 | -0.72% | 1,229,304 |
| Jun 24, 2025 | 2.68 | 2.76 | 2.62 | 2.76 | 2.76 | 2.99% | 1,567,347 |
| Jun 23, 2025 | 2.70 | 2.74 | 2.66 | 2.68 | 2.68 | -2.90% | 1,820,382 |
| Jun 20, 2025 | 2.76 | 2.84 | 2.76 | 2.76 | 2.76 | -0.72% | 788,480 |
| Jun 19, 2025 | 2.76 | 2.82 | 2.76 | 2.78 | 2.78 | - | 798,674 |
| Jun 18, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | 1,220,797 |
| Jun 17, 2025 | 2.84 | 2.86 | 2.78 | 2.84 | 2.84 | - | 1,172,072 |