Namyong Terminal PCL (BKK:NYT)
Thailand · Delayed Price · Currency is THB 4.100
+0.020 (0.49%)
Aug 11, 2026, 10:17 AM ICT
Namyong Terminal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.20 | 4.22 | 4.04 | 4.08 | 4.08 | -2.39% | 3,174,352 |
| Aug 7, 2026 | 4.10 | 4.28 | 4.08 | 4.18 | 4.18 | 2.96% | 6,602,312 |
| Aug 6, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 475,178 |
| Aug 5, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 776,465 |
| Aug 4, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -1.46% | 1,598,183 |
| Aug 3, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 903,783 |
| Jul 31, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 1,094,474 |
| Jul 30, 2026 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 1,495,252 |
| Jul 27, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 1,525,453 |
| Jul 24, 2026 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | 0.99% | 1,337,822 |
| Jul 23, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | - | 1,095,800 |
| Jul 22, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -1.46% | 2,641,414 |
| Jul 21, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 1,192,865 |
| Jul 20, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | - | 1,641,191 |
| Jul 17, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 1,852,817 |
| Jul 16, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | - | 1,809,282 |
| Jul 15, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 2,473,052 |
| Jul 14, 2026 | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | - | 1,491,636 |
| Jul 13, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 2.49% | 3,291,076 |
| Jul 10, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 2,171,846 |
| Jul 9, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 1,158,766 |
| Jul 8, 2026 | 4.00 | 4.02 | 3.90 | 3.92 | 3.92 | -2.49% | 3,156,103 |
| Jul 7, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 949,424 |
| Jul 6, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 1,485,579 |
| Jul 3, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 1,436,472 |
| Jul 2, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -0.50% | 4,137,222 |
| Jul 1, 2026 | 3.96 | 4.06 | 3.92 | 4.02 | 4.02 | 1.52% | 3,750,084 |
| Jun 30, 2026 | 3.86 | 3.98 | 3.84 | 3.96 | 3.96 | 3.13% | 5,911,461 |
| Jun 29, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 781,375 |
| Jun 26, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | - | 1,162,038 |
| Jun 25, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 2,376,143 |
| Jun 24, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 2.12% | 2,420,560 |
| Jun 23, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 2,407,650 |
| Jun 22, 2026 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 2,339,398 |
| Jun 19, 2026 | 3.74 | 3.86 | 3.74 | 3.84 | 3.84 | 2.67% | 4,256,929 |
| Jun 18, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 1,175,668 |
| Jun 17, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 1,694,930 |
| Jun 16, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 787,895 |
| Jun 15, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 1,528,345 |
| Jun 12, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 931,878 |
| Jun 11, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | - | 1,047,435 |
| Jun 10, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -1.60% | 1,118,880 |
| Jun 9, 2026 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 942,999 |
| Jun 8, 2026 | 3.72 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 1,595,466 |
| Jun 5, 2026 | 3.76 | 3.82 | 3.72 | 3.74 | 3.74 | -0.53% | 1,935,640 |
| Jun 4, 2026 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | 2.17% | 3,311,654 |
| Jun 2, 2026 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | - | 1,863,279 |
| May 29, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 2.22% | 2,276,853 |
| May 28, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.64% | 5,774,739 |
| May 27, 2026 | 3.68 | 3.70 | 3.60 | 3.66 | 3.66 | - | 3,400,791 |