Namyong Terminal PCL (BKK:NYT)
Thailand
· Delayed Price · Currency is THB 2.960
+0.020 (0.68%)
At close: Dec 4, 2025
Namyong Terminal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 488,118 |
| Dec 3, 2025 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 1.38% | 1,645,377 |
| Dec 2, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 725,061 |
| Dec 1, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 515,171 |
| Nov 28, 2025 | 2.92 | 2.96 | 2.86 | 2.86 | 2.86 | - | 3,536,555 |
| Nov 27, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | - | 392,184 |
| Nov 26, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 385,301 |
| Nov 25, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | - | 320,387 |
| Nov 24, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 489,228 |
| Nov 21, 2025 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | - | 953,999 |
| Nov 20, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | - | 1,149,365 |
| Nov 19, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 945,599 |
| Nov 18, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | - | 864,723 |
| Nov 17, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | - | 156,701 |
| Nov 14, 2025 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | - | 1,100,022 |
| Nov 13, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 281,673 |
| Nov 12, 2025 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | - | 157,440 |
| Nov 11, 2025 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | - | 348,574 |
| Nov 10, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | - | 589,258 |
| Nov 7, 2025 | 2.82 | 2.88 | 2.82 | 2.82 | 2.82 | - | 902,604 |
| Nov 6, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 406,801 |
| Nov 5, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 930,173 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 277,104 |
| Nov 3, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | - | 271,832 |
| Oct 31, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | - | 309,871 |
| Oct 30, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 434,405 |
| 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% | 1,126,791 |
| 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 |