Namyong Terminal PCL (BKK:NYT)
Thailand
· Delayed Price · Currency is THB 4.240
+0.020 (0.47%)
Apr 29, 2026, 4:39 PM ICT
Namyong Terminal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 7,105,322 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - | 3,557,976 |
| Apr 27, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 4,957,935 |
| Apr 24, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | - | 3,657,375 |
| Apr 23, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -0.94% | 3,814,625 |
| Apr 22, 2026 | 4.26 | 4.32 | 4.20 | 4.24 | 4.24 | -0.47% | 5,631,553 |
| Apr 21, 2026 | 4.20 | 4.28 | 4.18 | 4.26 | 4.26 | 0.47% | 6,406,799 |
| Apr 20, 2026 | 4.44 | 4.46 | 4.22 | 4.24 | 4.24 | -5.36% | 12,955,480 |
| Apr 17, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | 0.45% | 4,431,310 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.36 | 4.46 | 4.46 | -1.76% | 4,627,126 |
| Apr 10, 2026 | 4.50 | 4.56 | 4.50 | 4.54 | 4.54 | 0.89% | 3,903,580 |
| Apr 9, 2026 | 4.52 | 4.58 | 4.46 | 4.50 | 4.50 | -0.88% | 6,906,320 |
| Apr 8, 2026 | 4.34 | 4.58 | 4.32 | 4.54 | 4.54 | 4.13% | 11,917,300 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 3,298,993 |
| Apr 3, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | 0.46% | 4,585,281 |
| Apr 2, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 5,741,109 |
| Apr 1, 2026 | 4.24 | 4.40 | 4.22 | 4.38 | 4.38 | 4.29% | 9,535,582 |
| Mar 31, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.96% | 4,434,583 |
| Mar 30, 2026 | 4.12 | 4.24 | 4.10 | 4.16 | 4.16 | 1.46% | 6,839,618 |
| Mar 27, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 2,480,621 |
| Mar 26, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 3,185,922 |
| Mar 25, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 5,743,341 |
| Mar 24, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.52% | 4,029,233 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -3.90% | 6,580,650 |
| Mar 20, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 2,699,879 |
| Mar 19, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 4,652,971 |
| Mar 18, 2026 | 4.12 | 4.18 | 4.10 | 4.14 | 4.14 | 0.98% | 3,613,134 |
| Mar 17, 2026 | 4.06 | 4.16 | 4.04 | 4.10 | 4.10 | 2.50% | 7,284,191 |
| Mar 16, 2026 | 4.04 | 4.08 | 3.96 | 4.00 | 4.00 | -1.48% | 7,287,477 |
| Mar 13, 2026 | 3.90 | 4.10 | 3.90 | 4.06 | 4.06 | 3.57% | 9,336,413 |
| Mar 12, 2026 | 3.92 | 4.02 | 3.88 | 3.92 | 3.92 | 0.51% | 10,829,260 |
| Mar 11, 2026 | 3.80 | 3.94 | 3.78 | 3.90 | 3.90 | 2.63% | 10,891,900 |
| Mar 10, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 6,548,878 |
| Mar 9, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | -0.53% | 5,112,340 |
| Mar 6, 2026 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 2.17% | 4,794,438 |
| Mar 5, 2026 | 3.70 | 3.74 | 3.64 | 3.68 | 3.68 | 1.10% | 5,863,725 |
| Mar 4, 2026 | 3.70 | 3.72 | 3.46 | 3.64 | 3.64 | -2.15% | 14,231,550 |
| Mar 2, 2026 | 3.74 | 3.80 | 3.72 | 3.72 | 3.72 | -2.62% | 10,188,070 |
| Feb 27, 2026 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | 1.60% | 10,511,350 |
| Feb 26, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 2.17% | 11,543,720 |
| Feb 25, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 7,386,694 |
| Feb 24, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 3,428,936 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | 11,441,560 |
| Feb 20, 2026 | 3.78 | 3.82 | 3.60 | 3.64 | 3.64 | 10.98% | 34,086,950 |
| Feb 19, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 5,958,830 |
| Feb 18, 2026 | 3.30 | 3.32 | 3.12 | 3.26 | 3.26 | -0.61% | 3,648,182 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 2,176,968 |
| Feb 16, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 1,228,173 |
| Feb 13, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 785,130 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 2,517,062 |
| Feb 11, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 1,720,461 |
| Feb 10, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 1,719,842 |
| Feb 9, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 858,587 |
| Feb 6, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | - | 757,928 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 996,868 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | - | 650,856 |
| Feb 3, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.90% | 1,529,832 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 1,310,991 |
| Jan 30, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 983,162 |
| Jan 29, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 612,466 |
| Jan 28, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 1,159,457 |
| Jan 27, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 994,946 |
| Jan 26, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 436,271 |
| Jan 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 572,148 |
| Jan 22, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 1,400,947 |
| Jan 21, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 1,581,146 |
| Jan 20, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 825,143 |
| Jan 19, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 623,892 |
| Jan 16, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 512,765 |
| Jan 15, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 720,170 |
| Jan 14, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | - | 532,001 |
| Jan 13, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 1,590,107 |
| Jan 12, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 1,318,120 |
| Jan 9, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 850,957 |
| Jan 8, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 575,041 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 204,959 |
| Jan 6, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 473,456 |
| Jan 5, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 1,100,397 |
| Dec 30, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 1,063,120 |
| Dec 29, 2025 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 1,065,202 |
| Dec 26, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 786,761 |
| Dec 25, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 345,386 |
| Dec 24, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | - | 285,406 |
| Dec 23, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 1,206,801 |
| Dec 22, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 854,143 |
| Dec 19, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 355,903 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 640,903 |
| Dec 17, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 1,289,032 |
| Dec 16, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 901,155 |
| Dec 15, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 562,550 |
| Dec 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 513,815 |
| Dec 11, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 564,058 |
| Dec 9, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 1.38% | 385,071 |
| Dec 8, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 917,231 |
| 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 |