Namyong Terminal Public Company Limited (NYT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6400 | 3.6400 | 1,118,902 |
| 25 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 24 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 21 Jun 2024 | 3.5600 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 2,410,700 |
| 20 Jun 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 1,566,000 |
| 19 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 14 Jun 2024 | 3.7000 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 2,595,500 |
| 13 Jun 2024 | 3.8200 | 3.8200 | 3.6600 | 3.7200 | 3.7200 | 6,728,800 |
| 12 Jun 2024 | 3.8200 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 2,233,800 |
| 11 Jun 2024 | 3.6800 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 5,070,700 |
| 10 Jun 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6600 | 3.6600 | 4,072,200 |
| 07 Jun 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 1,317,700 |
| 06 Jun 2024 | 3.7600 | 3.7800 | 3.6800 | 3.7200 | 3.7200 | 2,867,000 |
| 05 Jun 2024 | 3.8200 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 3,090,000 |
| 04 Jun 2024 | 3.8000 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 2,161,600 |
| 31 May 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 30 May 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 3,364,200 |
| 29 May 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 835,000 |
| 28 May 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 2,193,300 |
| 27 May 2024 | 3.9600 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 2,223,600 |
| 24 May 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 761,700 |
| 23 May 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 2,212,900 |
| 21 May 2024 | 3.9200 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | 3,678,200 |
| 20 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 17 May 2024 | 4.1200 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 9,095,600 |
| 16 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 15 May 2024 | 4.1600 | 4.1800 | 4.0600 | 4.1000 | 4.1000 | 5,559,600 |
| 14 May 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 2,078,600 |
| 13 May 2024 | 4.1600 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 2,957,600 |
| 10 May 2024 | 4.1800 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 4,360,200 |
| 09 May 2024 | 4.2600 | 4.3000 | 4.1400 | 4.1800 | 4.1800 | 7,654,300 |
| 08 May 2024 | 4.3000 | 4.3400 | 4.2400 | 4.2400 | 4.2400 | 5,921,000 |
| 07 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 03 May 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 2,231,700 |
| 02 May 2024 | 4.3400 | 4.3800 | 4.2400 | 4.2400 | 4.2400 | 5,484,100 |
| 30 Apr 2024 | 4.3000 | 4.4400 | 4.2800 | 4.4000 | 4.4000 | 5,322,600 |
| 29 Apr 2024 | 4.2600 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 3,223,400 |
| 26 Apr 2024 | 4.3200 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 6,151,700 |
| 26 Apr 2024 | 0.36 Dividend | |||||
| 25 Apr 2024 | 4.6400 | 4.7000 | 4.5800 | 4.7000 | 4.3400 | 8,922,100 |
| 24 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.3585 | - |
| 23 Apr 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7200 | 4.3585 | 5,368,600 |
| 22 Apr 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7600 | 4.3954 | 1,853,200 |
| 19 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.3769 | - |
| 18 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.3769 | - |
| 17 Apr 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7400 | 4.3769 | 7,369,000 |
| 11 Apr 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.4693 | 2,195,800 |
| 10 Apr 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8600 | 4.4877 | 1,871,400 |
| 09 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.4877 | - |
| 05 Apr 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8600 | 4.4877 | 2,285,300 |
| 04 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.5431 | - |
| 03 Apr 2024 | 4.9600 | 5.0500 | 4.9000 | 4.9200 | 4.5431 | 8,046,100 |
| 02 Apr 2024 | 4.9200 | 5.0000 | 4.9000 | 4.9600 | 4.5801 | 3,989,200 |
| 01 Apr 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.5431 | 1,818,300 |
| 29 Mar 2024 | 4.8600 | 4.9000 | 4.8000 | 4.8800 | 4.5062 | 2,103,200 |
| 28 Mar 2024 | 4.9000 | 4.9200 | 4.8600 | 4.8600 | 4.4877 | 4,340,400 |
| 27 Mar 2024 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | 4.5062 | 3,984,400 |
| 26 Mar 2024 | 4.8200 | 4.9000 | 4.7800 | 4.7800 | 4.4139 | 10,342,100 |
| 25 Mar 2024 | 4.7400 | 4.8000 | 4.7400 | 4.7400 | 4.3769 | 2,090,700 |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.3400 | - |
| 21 Mar 2024 | 4.7800 | 4.8600 | 4.6400 | 4.7000 | 4.3400 | 8,394,600 |
| 20 Mar 2024 | 4.7000 | 4.8000 | 4.6800 | 4.7400 | 4.3769 | 6,067,100 |
| 19 Mar 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7000 | 4.3400 | 1,846,500 |
| 18 Mar 2024 | 4.7200 | 4.7600 | 4.6800 | 4.7400 | 4.3769 | 1,896,600 |
| 15 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.3585 | - |
| 14 Mar 2024 | 4.7200 | 4.8000 | 4.6800 | 4.7200 | 4.3585 | 4,888,900 |
| 13 Mar 2024 | 4.6600 | 4.7200 | 4.6600 | 4.6800 | 4.3215 | 2,241,000 |
| 12 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.3400 | - |
| 11 Mar 2024 | 4.6400 | 4.7400 | 4.6400 | 4.7000 | 4.3400 | 3,686,300 |
| 08 Mar 2024 | 4.7200 | 4.7400 | 4.6200 | 4.6400 | 4.2846 | 6,380,600 |
| 07 Mar 2024 | 4.7200 | 4.7800 | 4.6800 | 4.7200 | 4.3585 | 6,665,400 |
| 06 Mar 2024 | 4.8000 | 4.8600 | 4.6600 | 4.7000 | 4.3400 | 10,081,800 |
| 05 Mar 2024 | 4.6600 | 4.7600 | 4.6200 | 4.7600 | 4.3954 | 7,050,400 |
| 04 Mar 2024 | 4.6600 | 4.6800 | 4.6000 | 4.6600 | 4.3031 | 2,958,700 |
| 01 Mar 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6800 | 4.3215 | 3,281,600 |
| 29 Feb 2024 | 4.6400 | 4.6400 | 4.5600 | 4.6200 | 4.2661 | 4,795,200 |
| 28 Feb 2024 | 4.7200 | 4.7400 | 4.6200 | 4.6600 | 4.3031 | 4,534,900 |
| 27 Feb 2024 | 4.6000 | 4.7600 | 4.5600 | 4.6800 | 4.3215 | 11,313,400 |
| 23 Feb 2024 | 4.6000 | 4.6600 | 4.5200 | 4.5600 | 4.2107 | 17,962,300 |
| 22 Feb 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4600 | 4.1184 | 2,437,100 |
| 21 Feb 2024 | 4.4200 | 4.5000 | 4.2400 | 4.3800 | 4.0445 | 5,875,500 |
| 20 Feb 2024 | 4.4800 | 4.5400 | 4.4000 | 4.4400 | 4.0999 | 5,794,500 |
| 19 Feb 2024 | 4.4600 | 4.5200 | 4.4400 | 4.5000 | 4.1553 | 1,843,000 |
| 16 Feb 2024 | 4.4400 | 4.5800 | 4.4400 | 4.4400 | 4.0999 | 9,832,400 |
| 15 Feb 2024 | 4.4200 | 4.4600 | 4.3800 | 4.4200 | 4.0814 | 1,982,600 |
| 14 Feb 2024 | 4.4400 | 4.5000 | 4.3400 | 4.4000 | 4.0630 | 7,645,300 |
| 13 Feb 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4400 | 4.0999 | 5,228,100 |
| 12 Feb 2024 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | 4.0814 | 3,935,000 |
| 09 Feb 2024 | 4.1800 | 4.5400 | 4.1400 | 4.2800 | 3.9522 | 15,800,200 |
| 08 Feb 2024 | 4.1400 | 4.2000 | 4.1400 | 4.1600 | 3.8414 | 1,323,100 |
| 07 Feb 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1800 | 3.8598 | 818,700 |
| 06 Feb 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1600 | 3.8414 | 3,183,500 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0800 | 3.7675 | 4,924,200 |
| 02 Feb 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | 3.8783 | 1,808,000 |
| 01 Feb 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1800 | 3.8598 | 1,509,000 |
| 31 Jan 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1800 | 3.8598 | 1,188,900 |
| 30 Jan 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1600 | 3.8414 | 1,848,300 |
| 29 Jan 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2000 | 3.8783 | 891,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.