Namwiwat Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6.000 | 6.100 | 5.850 | 5.850 | 5.355 | 1,188,698 |
| 2024-01-29 | 5.950 | 6.050 | 5.900 | 6.050 | 5.538 | 837,801 |
| 2024-01-26 | 6.050 | 6.100 | 5.900 | 5.950 | 5.447 | 1,602,217 |
| 2024-01-25 | 6.200 | 6.250 | 6.050 | 6.050 | 5.538 | 992,347 |
| 2024-01-24 | 6.250 | 6.400 | 5.950 | 6.250 | 5.721 | 3,580,732 |
| 2024-01-23 | 6.850 | 6.900 | 6.250 | 6.250 | 5.721 | 5,320,779 |
| 2024-01-22 | 6.500 | 6.700 | 6.450 | 6.700 | 6.133 | 1,892,417 |
| 2024-01-19 | 6.600 | 6.750 | 6.450 | 6.450 | 5.905 | 2,471,660 |
| 2024-01-18 | 6.350 | 6.550 | 6.300 | 6.550 | 5.996 | 1,627,524 |
| 2024-01-17 | 6.550 | 6.550 | 6.300 | 6.350 | 5.813 | 3,692,346 |
| 2024-01-16 | 6.650 | 6.650 | 6.400 | 6.500 | 5.950 | 3,254,950 |
| 2024-01-15 | 6.750 | 7.000 | 6.650 | 6.650 | 6.088 | 4,374,186 |
| 2024-01-12 | 6.450 | 6.750 | 6.450 | 6.750 | 6.179 | 3,313,970 |
| 2024-01-11 | 6.450 | 6.550 | 6.250 | 6.450 | 5.905 | 3,547,223 |
| 2024-01-10 | 6.750 | 6.800 | 6.450 | 6.450 | 5.905 | 4,824,125 |
| 2024-01-09 | 6.850 | 6.900 | 6.700 | 6.700 | 6.133 | 1,991,421 |
| 2024-01-08 | 6.600 | 6.850 | 6.550 | 6.750 | 6.179 | 2,797,504 |
| 2024-01-05 | 7.200 | 7.250 | 6.650 | 6.650 | 6.088 | 8,934,657 |
| 2024-01-04 | 7.100 | 7.300 | 7.100 | 7.250 | 6.637 | 4,680,278 |
| 2024-01-03 | 7.300 | 7.500 | 7.050 | 7.100 | 6.500 | 7,585,803 |
| 2024-01-02 | 7.000 | 7.400 | 6.900 | 7.300 | 6.683 | 8,387,816 |
| 2023-12-28 | 6.900 | 7.100 | 6.850 | 6.950 | 6.362 | 3,189,084 |
| 2023-12-27 | 7.200 | 7.300 | 6.800 | 6.900 | 6.316 | 13,553,270 |
| 2023-12-26 | 6.500 | 6.950 | 6.450 | 6.900 | 6.316 | 14,851,120 |
| 2023-12-25 | 6.000 | 6.650 | 6.000 | 6.500 | 5.950 | 8,745,056 |
| 2023-12-22 | 6.100 | 6.100 | 5.900 | 5.950 | 5.447 | 1,542,907 |
| 2023-12-21 | 6.100 | 6.350 | 6.000 | 6.100 | 5.584 | 2,707,381 |
| 2023-12-20 | 6.150 | 6.300 | 6.000 | 6.100 | 5.584 | 2,513,762 |
| 2023-12-19 | 5.700 | 6.250 | 5.600 | 6.150 | 5.630 | 5,561,544 |
| 2023-12-18 | 5.650 | 5.700 | 5.550 | 5.650 | 5.172 | 450,039 |
| 2023-12-15 | 5.500 | 5.700 | 5.450 | 5.650 | 5.172 | 841,305 |
| 2023-12-14 | 5.400 | 5.500 | 5.400 | 5.500 | 5.035 | 482,737 |
| 2023-12-13 | 5.500 | 5.500 | 5.300 | 5.350 | 4.898 | 911,593 |
| 2023-12-12 | 5.650 | 5.650 | 5.400 | 5.500 | 5.035 | 1,430,923 |
| 2023-12-08 | 5.700 | 5.800 | 5.650 | 5.700 | 5.218 | 581,440 |
| 2023-12-07 | 5.900 | 5.900 | 5.650 | 5.700 | 5.218 | 1,516,431 |
| 2023-12-06 | 5.850 | 6.050 | 5.800 | 5.950 | 5.447 | 1,747,157 |
| 2023-12-04 | 5.700 | 5.950 | 5.700 | 5.850 | 5.355 | 771,310 |
| 2023-12-01 | 5.600 | 5.750 | 5.550 | 5.700 | 5.218 | 612,940 |
| 2023-11-30 | 5.800 | 5.850 | 5.550 | 5.550 | 5.081 | 1,238,754 |
| 2023-11-29 | 6.050 | 6.050 | 5.700 | 5.750 | 5.264 | 1,284,030 |
| 2023-11-28 | 6.000 | 6.100 | 6.000 | 6.000 | 5.493 | 565,813 |
| 2023-11-27 | 5.900 | 6.100 | 5.850 | 6.000 | 5.493 | 1,027,737 |
| 2023-11-24 | 6.200 | 6.300 | 5.900 | 5.900 | 5.401 | 2,632,114 |
| 2023-11-23 | 6.400 | 6.450 | 6.100 | 6.200 | 5.676 | 5,513,638 |
| 2023-11-22 | 6.000 | 6.400 | 5.950 | 6.300 | 5.767 | 9,295,766 |
| 2023-11-21 | 5.950 | 6.150 | 5.900 | 6.000 | 5.493 | 3,328,587 |
| 2023-11-20 | 5.900 | 6.050 | 5.850 | 5.900 | 5.401 | 1,671,152 |
| 2023-11-17 | 5.800 | 6.000 | 5.750 | 5.850 | 5.355 | 1,441,105 |
| 2023-11-16 | 5.900 | 6.200 | 5.850 | 5.850 | 5.355 | 4,162,143 |
| 2023-11-15 | 5.550 | 5.900 | 5.500 | 5.850 | 5.355 | 4,216,229 |
| 2023-11-14 | 5.400 | 5.550 | 5.300 | 5.450 | 4.989 | 3,544,812 |
| 2023-11-13 | 6.250 | 6.250 | 5.200 | 5.200 | 4.760 | 8,974,695 |
| 2023-11-10 | 6.300 | 6.300 | 6.100 | 6.150 | 5.630 | 3,217,937 |
| 2023-11-09 | 6.600 | 6.600 | 6.350 | 6.400 | 5.859 | 4,643,592 |
| 2023-11-08 | 6.850 | 7.000 | 6.500 | 6.600 | 6.042 | 11,841,230 |
| 2023-11-07 | 6.700 | 6.900 | 6.550 | 6.800 | 6.225 | 12,486,490 |
| 2023-11-06 | 6.850 | 7.100 | 6.600 | 6.650 | 6.088 | 19,903,891 |
| 2023-11-03 | 6.400 | 6.900 | 6.350 | 6.800 | 6.225 | 37,387,102 |
| 2023-11-02 | 6.450 | 6.500 | 6.000 | 6.300 | 5.767 | 14,300,430 |
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.