Namyong Terminal PCL (BKK:NYT)
Thailand · Delayed Price · Currency is THB 3.680
0.00 (0.00%)
Jun 2, 2026, 4:37 PM ICT
Namyong Terminal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 1,668,159 |
| May 25, 2026 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 1,667,336 |
| May 22, 2026 | 3.74 | 3.80 | 3.68 | 3.70 | 3.70 | -1.07% | 2,888,731 |
| May 21, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 1,274,519 |
| May 20, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 1,782,422 |
| May 19, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 1,157,221 |
| May 18, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 1,438,529 |
| May 15, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 4,171,516 |
| May 14, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 2,280,399 |
| May 13, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 1,822,754 |
| May 12, 2026 | 3.76 | 3.84 | 3.70 | 3.70 | 3.70 | -1.60% | 2,123,202 |
| May 11, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.59% | 3,200,546 |
| May 8, 2026 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | -1.03% | 2,906,084 |
| May 7, 2026 | 3.78 | 3.96 | 3.76 | 3.90 | 3.90 | 3.72% | 8,738,316 |
| May 6, 2026 | 3.64 | 3.76 | 3.60 | 3.76 | 3.76 | 3.87% | 10,063,800 |
| May 5, 2026 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -4.23% | 14,477,500 |
| Apr 30, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 3.78 | 0.94% | 10,098,720 |
| Apr 29, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 3.74 | 0.47% | 7,105,322 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 3.73 | - | 3,557,976 |
| Apr 27, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 3.73 | 0.48% | 4,957,935 |
| Apr 24, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 3.71 | - | 3,657,375 |
| Apr 23, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 3.71 | -0.94% | 3,814,625 |
| Apr 22, 2026 | 4.26 | 4.32 | 4.20 | 4.24 | 3.74 | -0.47% | 5,631,553 |
| Apr 21, 2026 | 4.20 | 4.28 | 4.18 | 4.26 | 3.76 | 0.47% | 6,406,799 |
| Apr 20, 2026 | 4.44 | 4.46 | 4.22 | 4.24 | 3.74 | -5.36% | 12,955,480 |
| Apr 17, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 3.96 | 0.45% | 4,431,310 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.36 | 4.46 | 3.94 | -1.76% | 4,627,126 |
| Apr 10, 2026 | 4.50 | 4.56 | 4.50 | 4.54 | 4.01 | 0.89% | 3,903,580 |
| Apr 9, 2026 | 4.52 | 4.58 | 4.46 | 4.50 | 3.97 | -0.88% | 6,906,320 |
| Apr 8, 2026 | 4.34 | 4.58 | 4.32 | 4.54 | 4.01 | 4.13% | 11,917,300 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 3.85 | -0.46% | 3,298,993 |
| Apr 3, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 3.87 | 0.46% | 4,585,281 |
| Apr 2, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 3.85 | -0.46% | 5,741,109 |
| Apr 1, 2026 | 4.24 | 4.40 | 4.22 | 4.38 | 3.87 | 4.29% | 9,535,582 |
| Mar 31, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 3.71 | 0.96% | 4,434,583 |
| Mar 30, 2026 | 4.12 | 4.24 | 4.10 | 4.16 | 3.67 | 1.46% | 6,839,618 |
| Mar 27, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 3.62 | 0.49% | 2,480,621 |
| Mar 26, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3.60 | 0.49% | 3,185,922 |
| Mar 25, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 3.59 | 1.50% | 5,743,341 |
| Mar 24, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 3.53 | 1.52% | 4,029,233 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.48 | -3.90% | 6,580,650 |
| Mar 20, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 3.62 | 0.49% | 2,699,879 |
| Mar 19, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 3.60 | -1.45% | 4,652,971 |
| Mar 18, 2026 | 4.12 | 4.18 | 4.10 | 4.14 | 3.66 | 0.98% | 3,613,134 |
| Mar 17, 2026 | 4.06 | 4.16 | 4.04 | 4.10 | 3.62 | 2.50% | 7,284,191 |
| Mar 16, 2026 | 4.04 | 4.08 | 3.96 | 4.00 | 3.53 | -1.48% | 7,287,477 |