Skip to main content
Nawarat Patanakarn PCL (BKK:NWR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0400
0.00 (0.00%)
May 19, 2025, 4:38 PM ICT

Nawarat Patanakarn PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20250.030.040.030.040.0433.33%138,917,200
May 16, 20250.030.040.030.030.03-115,344,600
May 15, 20250.030.040.030.030.03-47,118,040
May 14, 20250.030.040.030.030.03-25.00%15,586,050
May 13, 20250.030.040.030.040.04-22,796,220
May 9, 20250.040.050.040.040.04-20.00%37,813,110
May 8, 20250.030.050.030.050.0525.00%48,586,400
May 7, 20250.040.040.030.040.0433.33%12,822,220
May 6, 20250.030.040.030.030.03-25.00%23,201,970
May 2, 20250.040.040.030.040.04-21,581,720
Apr 30, 20250.040.040.030.040.04-3,009,068
Apr 29, 20250.050.050.040.040.04-20.00%21,954,870
Apr 28, 20250.040.050.040.050.0525.00%14,538,500
Apr 25, 20250.040.040.030.040.0433.33%48,234,520
Apr 24, 20250.040.040.030.030.03-25.00%13,648,290
Apr 23, 20250.030.040.030.040.04-7,367,348
Apr 22, 20250.030.040.030.040.0433.33%12,254,930
Apr 21, 20250.020.040.020.030.03-24,898,510
Apr 18, 20250.030.050.020.030.03-70.00%162,693,600
Feb 27, 20250.100.110.090.100.10-9.09%2,367,552
Feb 26, 20250.110.110.100.110.11-3,470,614
Feb 25, 20250.090.110.080.110.1137.50%7,225,500
Feb 24, 20250.080.090.080.080.08-5,426,101
Feb 21, 20250.090.100.080.080.08-11.11%8,764,673
Feb 20, 20250.100.110.090.090.09-10.00%2,753,427
Feb 19, 20250.110.110.100.100.10-6,495,085
Feb 18, 20250.110.120.100.100.10-9.09%1,537,405
Feb 17, 20250.110.120.100.110.11-2,345,110
Feb 14, 20250.120.120.110.110.11-8.33%237,401
Feb 13, 20250.130.130.110.120.12-1,523,650
Feb 11, 20250.110.130.110.120.12-1,376,301
Feb 10, 20250.130.130.110.120.12-2,126,100
Feb 7, 20250.130.130.110.120.12-7.69%963,600
Feb 6, 20250.130.130.120.130.13-1,377,701
Feb 5, 20250.140.140.120.130.13-4,144,609
Feb 4, 20250.130.140.130.130.13-7.14%680,842
Feb 3, 20250.130.140.120.140.147.69%695,456
Jan 31, 20250.140.140.130.130.13-2,536,830
Jan 30, 20250.140.150.130.130.13-7.14%293,200
Jan 29, 20250.140.140.130.140.14-710,500
Jan 28, 20250.130.140.130.140.147.69%241,800
Jan 27, 20250.140.150.130.130.13-1,026,210
Jan 24, 20250.130.150.130.130.13-13.33%799,200
Jan 23, 20250.140.150.130.150.157.14%388,459
Jan 22, 20250.150.150.140.140.14-6.67%2,523,200
Jan 21, 20250.140.150.140.150.157.14%782,206
Jan 20, 20250.150.150.140.140.14-330,900
Jan 17, 20250.150.150.130.140.14-6.67%1,037,682
Jan 16, 20250.140.150.130.150.15-721,234
Jan 15, 20250.140.150.140.150.157.14%293,802
Jan 14, 20250.130.150.130.140.14-1,113,505
Jan 13, 20250.130.140.120.140.147.69%899,753
Jan 10, 20250.140.140.120.130.13-7.14%2,276,300
Jan 9, 20250.150.150.130.140.14-6.67%2,757,900
Jan 8, 20250.150.160.150.150.15-894,045
Jan 7, 20250.150.160.150.150.15-6.25%495,074
Jan 6, 20250.160.160.140.160.16-2,453,730
Jan 3, 20250.160.160.150.160.16-1,020,462
Jan 2, 20250.160.160.150.160.16-261,410
Dec 30, 20240.150.160.150.160.166.67%1,044,178
Dec 27, 20240.150.160.150.150.15-923,205
Dec 26, 20240.150.160.150.150.15-587,314
Dec 25, 20240.150.160.140.150.15-372,605
Dec 24, 20240.140.160.140.150.15-433,600
Dec 23, 20240.150.160.140.150.15-1,991,039
Dec 20, 20240.160.160.150.150.15-6.25%415,101
Dec 19, 20240.170.170.150.160.16-1,548,348
Dec 18, 20240.170.170.150.160.16-989,715
Dec 17, 20240.160.170.160.160.16-5.88%1,010,300
Dec 16, 20240.160.170.160.170.176.25%231,000
Dec 13, 20240.160.170.160.160.16-1,476,405
Dec 12, 20240.160.170.160.160.16-313,890
Dec 11, 20240.170.170.160.160.16-1,061,401
Dec 9, 20240.160.170.160.160.16-1,669,186
Dec 6, 20240.170.170.160.160.16-1,160,813
Dec 4, 20240.170.170.160.160.16-5.88%165,136
Dec 3, 20240.160.170.160.170.17-276,985
Dec 2, 20240.160.170.160.170.17-390,521
Nov 29, 20240.160.170.150.170.17-1,907,905
Nov 28, 20240.160.170.160.170.176.25%791,214
Nov 27, 20240.160.170.160.160.16-549,080
Nov 26, 20240.180.180.160.160.16-5.88%1,219,100
Nov 25, 20240.180.190.170.170.17-707,505
Nov 22, 20240.180.190.170.170.17-5.56%1,955,085
Nov 21, 20240.170.190.170.180.18-5.26%1,190,313
Nov 20, 20240.190.190.180.190.195.56%420,927
Nov 19, 20240.190.190.170.180.18-5.26%2,537,515