Namwiwat Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.900 | 4.900 | 4.820 | 4.820 | 4.489 | 238,301 |
| 2024-04-26 | 4.840 | 4.940 | 4.840 | 4.900 | 4.564 | 344,532 |
| 2024-04-25 | 4.820 | 4.860 | 4.780 | 4.840 | 4.508 | 308,272 |
| 2024-04-24 | 4.800 | 4.820 | 4.740 | 4.820 | 4.489 | 283,862 |
| 2024-04-23 | 4.680 | 4.800 | 4.680 | 4.780 | 4.452 | 348,559 |
| 2024-04-22 | 4.720 | 4.720 | 4.600 | 4.620 | 4.303 | 212,766 |
| 2024-04-19 | 4.500 | 4.700 | 4.460 | 4.700 | 4.378 | 812,736 |
| 2024-04-18 | 4.660 | 4.720 | 4.600 | 4.680 | 4.359 | 238,120 |
| 2024-04-17 | 4.780 | 4.780 | 4.640 | 4.660 | 4.340 | 315,771 |
| 2024-04-11 | 4.680 | 4.740 | 4.640 | 4.740 | 4.415 | 254,702 |
| 2024-04-10 | 4.560 | 4.700 | 4.520 | 4.700 | 4.378 | 1,022,948 |
| 2024-04-09 | 4.480 | 4.560 | 4.420 | 4.560 | 4.247 | 288,502 |
| 2024-04-05 | 4.520 | 4.540 | 4.380 | 4.440 | 4.135 | 1,188,784 |
| 2024-04-04 | 4.800 | 4.800 | 4.500 | 4.500 | 4.191 | 1,357,504 |
| 2024-04-03 | 4.840 | 4.860 | 4.780 | 4.780 | 4.452 | 763,740 |
| 2024-04-02 | 4.880 | 4.900 | 4.820 | 4.860 | 4.527 | 315,302 |
| 2024-04-01 | 4.820 | 4.900 | 4.800 | 4.880 | 4.545 | 369,519 |
| 2024-03-29 | 5.100 | 5.100 | 4.840 | 4.840 | 4.508 | 14,299,390 |
| 2024-03-28 | 5.150 | 5.150 | 5.000 | 5.000 | 4.657 | 471,312 |
| 2024-03-27 | 5.150 | 5.250 | 5.050 | 5.100 | 4.750 | 584,282 |
| 2024-03-26 | 5.200 | 5.200 | 5.100 | 5.150 | 4.797 | 307,782 |
| 2024-03-25 | 5.250 | 5.250 | 5.150 | 5.200 | 4.843 | 587,449 |
| 2024-03-22 | 5.300 | 5.350 | 5.250 | 5.250 | 4.890 | 295,970 |
| 2024-03-21 | 5.300 | 5.350 | 5.250 | 5.300 | 4.936 | 931,062 |
| 2024-03-20 | 5.350 | 5.350 | 5.200 | 5.250 | 4.890 | 504,158 |
| 2024-03-19 | 5.400 | 5.400 | 5.200 | 5.350 | 4.983 | 430,601 |
| 2024-03-18 | 5.300 | 5.450 | 5.250 | 5.400 | 5.030 | 405,704 |
| 2024-03-15 | 5.350 | 5.400 | 5.300 | 5.300 | 4.936 | 319,726 |
| 2024-03-14 | 5.450 | 5.450 | 5.300 | 5.350 | 4.983 | 141,129 |
| 2024-03-13 | 5.350 | 5.500 | 5.350 | 5.350 | 4.983 | 460,731 |
| 2024-03-12 | 5.250 | 5.400 | 5.200 | 5.350 | 4.983 | 468,732 |
| 2024-03-11 | 5.250 | 5.300 | 5.200 | 5.250 | 4.890 | 145,930 |
| 2024-03-08 | 5.200 | 5.350 | 5.200 | 5.250 | 4.806 | 1,006,829 |
| 2024-03-07 | 5.400 | 5.400 | 5.000 | 5.150 | 4.714 | 2,601,183 |
| 2024-03-06 | 5.400 | 5.450 | 5.300 | 5.400 | 4.943 | 715,844 |
| 2024-03-05 | 5.350 | 5.450 | 5.250 | 5.350 | 4.898 | 611,613 |
| 2024-03-04 | 5.350 | 5.450 | 5.250 | 5.350 | 4.898 | 289,700 |
| 2024-03-01 | 5.400 | 5.550 | 5.400 | 5.400 | 4.943 | 569,142 |
| 2024-02-29 | 5.500 | 5.500 | 5.400 | 5.450 | 4.989 | 650,349 |
| 2024-02-28 | 5.750 | 5.750 | 5.450 | 5.500 | 5.035 | 1,518,037 |
| 2024-02-27 | 5.900 | 5.900 | 5.500 | 5.650 | 5.172 | 2,062,841 |
| 2024-02-23 | 6.000 | 6.100 | 5.900 | 5.950 | 5.447 | 930,832 |
| 2024-02-22 | 5.950 | 6.100 | 5.850 | 6.000 | 5.493 | 1,190,315 |
| 2024-02-21 | 5.700 | 5.950 | 5.650 | 5.900 | 5.401 | 747,388 |
| 2024-02-20 | 5.900 | 5.900 | 5.650 | 5.700 | 5.218 | 448,504 |
| 2024-02-19 | 5.650 | 5.900 | 5.600 | 5.850 | 5.355 | 712,914 |
| 2024-02-16 | 5.850 | 5.900 | 5.650 | 5.650 | 5.172 | 1,225,569 |
| 2024-02-15 | 6.000 | 6.000 | 5.850 | 5.850 | 5.355 | 806,300 |
| 2024-02-14 | 6.000 | 6.050 | 5.900 | 5.950 | 5.447 | 647,171 |
| 2024-02-13 | 6.050 | 6.150 | 6.000 | 6.050 | 5.538 | 406,052 |
| 2024-02-12 | 6.050 | 6.050 | 5.950 | 6.000 | 5.493 | 299,352 |
| 2024-02-09 | 5.950 | 6.050 | 5.900 | 6.050 | 5.538 | 338,026 |
| 2024-02-08 | 6.000 | 6.050 | 5.900 | 5.900 | 5.401 | 757,733 |
| 2024-02-07 | 6.150 | 6.150 | 6.000 | 6.050 | 5.538 | 1,178,626 |
| 2024-02-06 | 5.850 | 6.150 | 5.850 | 6.100 | 5.584 | 1,674,301 |
| 2024-02-05 | 5.900 | 6.000 | 5.850 | 5.850 | 5.355 | 410,676 |
| 2024-02-02 | 5.800 | 5.950 | 5.800 | 5.900 | 5.401 | 602,130 |
| 2024-02-01 | 5.750 | 5.850 | 5.650 | 5.750 | 5.264 | 548,047 |
| 2024-01-31 | 5.950 | 5.950 | 5.700 | 5.750 | 5.264 | 1,120,980 |
| 2024-01-30 | 6.000 | 6.100 | 5.850 | 5.850 | 5.355 | 1,188,698 |
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.