Namwiwat Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.920 | 4.920 | 4.800 | 4.900 | 4.564 | 271,300 |
| 2024-07-26 | 4.840 | 4.880 | 4.820 | 4.880 | 4.545 | 162,403 |
| 2024-07-25 | 4.880 | 4.880 | 4.700 | 4.860 | 4.527 | 222,501 |
| 2024-07-24 | 4.880 | 4.900 | 4.820 | 4.880 | 4.545 | 167,500 |
| 2024-07-23 | 4.960 | 4.960 | 4.800 | 4.920 | 4.583 | 330,457 |
| 2024-07-19 | 4.980 | 5.000 | 4.940 | 4.960 | 4.620 | 218,003 |
| 2024-07-18 | 4.960 | 5.000 | 4.900 | 5.000 | 4.657 | 152,529 |
| 2024-07-17 | 4.840 | 5.000 | 4.840 | 4.960 | 4.620 | 156,267 |
| 2024-07-16 | 4.980 | 4.980 | 4.860 | 4.860 | 4.527 | 160,900 |
| 2024-07-15 | 5.050 | 5.050 | 4.940 | 4.940 | 4.601 | 131,563 |
| 2024-07-12 | 4.980 | 5.100 | 4.960 | 5.050 | 4.704 | 326,902 |
| 2024-07-11 | 5.050 | 5.050 | 4.920 | 4.940 | 4.601 | 193,407 |
| 2024-07-10 | 4.800 | 5.000 | 4.760 | 4.980 | 4.638 | 461,500 |
| 2024-07-09 | 4.720 | 4.800 | 4.720 | 4.800 | 4.471 | 254,715 |
| 2024-07-08 | 4.540 | 4.720 | 4.500 | 4.720 | 4.396 | 443,091 |
| 2024-07-05 | 4.540 | 4.580 | 4.500 | 4.560 | 4.247 | 192,700 |
| 2024-07-04 | 4.500 | 4.540 | 4.460 | 4.540 | 4.229 | 97,800 |
| 2024-07-03 | 4.480 | 4.500 | 4.440 | 4.500 | 4.191 | 72,132 |
| 2024-07-02 | 4.480 | 4.520 | 4.420 | 4.440 | 4.135 | 291,400 |
| 2024-07-01 | 4.460 | 4.500 | 4.400 | 4.480 | 4.173 | 253,605 |
| 2024-06-28 | 4.400 | 4.500 | 4.400 | 4.460 | 4.154 | 267,000 |
| 2024-06-27 | 4.460 | 4.480 | 4.340 | 4.380 | 4.080 | 484,000 |
| 2024-06-26 | 4.520 | 4.580 | 4.380 | 4.460 | 4.154 | 601,500 |
| 2024-06-25 | 4.660 | 4.700 | 4.540 | 4.540 | 4.229 | 334,375 |
| 2024-06-24 | 4.660 | 4.700 | 4.560 | 4.660 | 4.340 | 154,500 |
| 2024-06-21 | 4.480 | 4.640 | 4.480 | 4.640 | 4.322 | 543,822 |
| 2024-06-20 | 4.540 | 4.540 | 4.460 | 4.520 | 4.210 | 140,323 |
| 2024-06-19 | 4.560 | 4.560 | 4.360 | 4.480 | 4.173 | 229,204 |
| 2024-06-18 | 4.420 | 4.560 | 4.420 | 4.520 | 4.210 | 190,800 |
| 2024-06-17 | 4.540 | 4.540 | 4.380 | 4.460 | 4.154 | 595,709 |
| 2024-06-14 | 4.600 | 4.620 | 4.500 | 4.600 | 4.284 | 285,200 |
| 2024-06-13 | 4.640 | 4.640 | 4.560 | 4.620 | 4.303 | 135,439 |
| 2024-06-12 | 4.620 | 4.640 | 4.560 | 4.640 | 4.322 | 169,452 |
| 2024-06-11 | 4.680 | 4.680 | 4.600 | 4.620 | 4.303 | 56,503 |
| 2024-06-10 | 4.680 | 4.700 | 4.580 | 4.640 | 4.322 | 217,704 |
| 2024-06-07 | 4.700 | 4.700 | 4.660 | 4.680 | 4.359 | 61,620 |
| 2024-06-06 | 4.780 | 4.780 | 4.680 | 4.700 | 4.378 | 69,517 |
| 2024-06-05 | 4.740 | 4.760 | 4.720 | 4.760 | 4.433 | 115,685 |
| 2024-06-04 | 4.860 | 4.860 | 4.720 | 4.740 | 4.415 | 101,892 |
| 2024-05-31 | 4.840 | 4.860 | 4.760 | 4.800 | 4.471 | 179,928 |
| 2024-05-30 | 4.880 | 4.880 | 4.780 | 4.840 | 4.508 | 302,405 |
| 2024-05-29 | 4.740 | 4.820 | 4.720 | 4.800 | 4.471 | 166,220 |
| 2024-05-28 | 4.680 | 4.720 | 4.640 | 4.700 | 4.378 | 475,903 |
| 2024-05-27 | 4.640 | 4.640 | 4.620 | 4.620 | 4.303 | 7,612,000 |
| 2024-05-24 | 4.660 | 4.740 | 4.640 | 4.640 | 4.322 | 199,867 |
| 2024-05-23 | 4.720 | 4.780 | 4.660 | 4.680 | 4.359 | 229,070 |
| 2024-05-21 | 4.780 | 4.780 | 4.720 | 4.740 | 4.415 | 122,230 |
| 2024-05-20 | 4.780 | 4.780 | 4.720 | 4.740 | 4.415 | 432,625 |
| 2024-05-17 | 4.720 | 4.800 | 4.720 | 4.780 | 4.452 | 235,503 |
| 2024-05-16 | 4.680 | 4.740 | 4.640 | 4.740 | 4.415 | 302,860 |
| 2024-05-15 | 4.680 | 4.700 | 4.600 | 4.660 | 4.340 | 429,631 |
| 2024-05-14 | 4.980 | 4.980 | 4.660 | 4.660 | 4.340 | 1,268,585 |
| 2024-05-13 | 5.150 | 5.150 | 5.000 | 5.000 | 4.657 | 502,014 |
| 2024-05-10 | 5.200 | 5.200 | 5.100 | 5.150 | 4.797 | 305,873 |
| 2024-05-09 | 5.150 | 5.250 | 5.100 | 5.100 | 4.750 | 260,801 |
| 2024-05-08 | 5.100 | 5.150 | 5.050 | 5.150 | 4.797 | 267,102 |
| 2024-05-07 | 5.100 | 5.100 | 5.050 | 5.100 | 4.750 | 345,800 |
| 2024-05-03 | 5.050 | 5.200 | 5.000 | 5.100 | 4.750 | 513,267 |
| 2024-05-02 | 4.840 | 5.050 | 4.840 | 5.000 | 4.657 | 664,500 |
| 2024-04-30 | 4.840 | 4.900 | 4.800 | 4.820 | 4.489 | 197,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.0300 THB |
| 2025-11-27 | 0.1000 THB |
| 2025-03-14 | 0.1500 THB |
| 2024-03-11 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.