Namwiwat Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.280 | 4.500 | 4.280 | 4.480 | 4.173 | 204,952 |
| 2025-01-22 | 4.160 | 4.260 | 4.140 | 4.240 | 3.949 | 101,100 |
| 2025-01-21 | 4.260 | 4.300 | 4.020 | 4.160 | 3.875 | 244,242 |
| 2025-01-20 | 4.240 | 4.320 | 4.060 | 4.080 | 3.800 | 176,715 |
| 2025-01-17 | 4.260 | 4.480 | 4.260 | 4.280 | 3.986 | 56,300 |
| 2025-01-16 | 4.400 | 4.440 | 4.180 | 4.260 | 3.968 | 357,495 |
| 2025-01-15 | 4.440 | 4.500 | 4.420 | 4.420 | 4.117 | 77,700 |
| 2025-01-14 | 4.500 | 4.560 | 4.420 | 4.440 | 4.135 | 130,801 |
| 2025-01-13 | 4.540 | 4.560 | 4.440 | 4.520 | 4.210 | 38,700 |
| 2025-01-10 | 4.540 | 4.660 | 4.500 | 4.520 | 4.210 | 83,600 |
| 2025-01-09 | 4.620 | 4.680 | 4.540 | 4.540 | 4.229 | 103,300 |
| 2025-01-08 | 4.680 | 4.700 | 4.620 | 4.620 | 4.303 | 52,400 |
| 2025-01-07 | 4.620 | 4.700 | 4.620 | 4.700 | 4.378 | 125,051 |
| 2025-01-06 | 4.600 | 4.640 | 4.560 | 4.620 | 4.303 | 36,801 |
| 2025-01-03 | 4.500 | 4.600 | 4.500 | 4.600 | 4.284 | 23,700 |
| 2025-01-02 | 4.600 | 4.600 | 4.500 | 4.540 | 4.229 | 49,805 |
| 2024-12-30 | 4.500 | 4.600 | 4.500 | 4.600 | 4.284 | 20,120 |
| 2024-12-27 | 4.600 | 4.600 | 4.520 | 4.540 | 4.229 | 130,000 |
| 2024-12-26 | 4.600 | 4.720 | 4.540 | 4.540 | 4.229 | 47,900 |
| 2024-12-25 | 4.640 | 4.640 | 4.580 | 4.600 | 4.284 | 39,500 |
| 2024-12-24 | 4.540 | 4.620 | 4.540 | 4.580 | 4.266 | 33,700 |
| 2024-12-23 | 4.500 | 4.560 | 4.460 | 4.540 | 4.229 | 27,621 |
| 2024-12-20 | 4.540 | 4.540 | 4.440 | 4.500 | 4.191 | 56,602 |
| 2024-12-19 | 4.560 | 4.560 | 4.500 | 4.500 | 4.191 | 63,901 |
| 2024-12-18 | 4.540 | 4.660 | 4.540 | 4.560 | 4.247 | 86,200 |
| 2024-12-17 | 4.740 | 4.760 | 4.540 | 4.580 | 4.266 | 230,600 |
| 2024-12-16 | 4.760 | 4.780 | 4.720 | 4.740 | 4.415 | 76,400 |
| 2024-12-13 | 4.780 | 4.780 | 4.700 | 4.700 | 4.378 | 136,077 |
| 2024-12-12 | 4.780 | 4.800 | 4.700 | 4.700 | 4.378 | 275,709 |
| 2024-12-11 | 4.660 | 4.800 | 4.600 | 4.720 | 4.396 | 1,290,131 |
| 2024-12-09 | 4.520 | 4.540 | 4.500 | 4.540 | 4.229 | 115,615 |
| 2024-12-06 | 4.520 | 4.540 | 4.500 | 4.540 | 4.229 | 194,400 |
| 2024-12-04 | 4.480 | 4.560 | 4.440 | 4.540 | 4.229 | 212,097 |
| 2024-12-03 | 4.480 | 4.500 | 4.460 | 4.480 | 4.173 | 37,800 |
| 2024-12-02 | 4.620 | 4.620 | 4.460 | 4.460 | 4.154 | 77,202 |
| 2024-11-29 | 4.500 | 4.620 | 4.500 | 4.580 | 4.266 | 29,807 |
| 2024-11-28 | 4.500 | 4.640 | 4.500 | 4.500 | 4.191 | 48,600 |
| 2024-11-27 | 4.560 | 4.580 | 4.460 | 4.500 | 4.191 | 55,303 |
| 2024-11-26 | 4.600 | 4.640 | 4.560 | 4.580 | 4.266 | 57,301 |
| 2024-11-25 | 4.640 | 4.640 | 4.560 | 4.640 | 4.322 | 83,920 |
| 2024-11-22 | 4.560 | 4.640 | 4.560 | 4.620 | 4.303 | 145,509 |
| 2024-11-21 | 4.600 | 4.600 | 4.560 | 4.560 | 4.247 | 89,308 |
| 2024-11-20 | 4.600 | 4.600 | 4.520 | 4.540 | 4.229 | 34,800 |
| 2024-11-19 | 4.520 | 4.600 | 4.520 | 4.580 | 4.266 | 50,400 |
| 2024-11-18 | 4.580 | 4.700 | 4.520 | 4.520 | 4.210 | 161,684 |
| 2024-11-15 | 4.540 | 4.600 | 4.540 | 4.580 | 4.266 | 111,717 |
| 2024-11-14 | 4.560 | 4.560 | 4.480 | 4.520 | 4.210 | 165,100 |
| 2024-11-13 | 4.500 | 4.500 | 4.440 | 4.460 | 4.154 | 69,800 |
| 2024-11-12 | 4.400 | 4.480 | 4.400 | 4.480 | 4.173 | 62,200 |
| 2024-11-11 | 4.500 | 4.520 | 4.460 | 4.460 | 4.154 | 44,618 |
| 2024-11-08 | 4.520 | 4.520 | 4.500 | 4.500 | 4.191 | 13,902 |
| 2024-11-07 | 4.440 | 4.560 | 4.440 | 4.560 | 4.247 | 75,200 |
| 2024-11-06 | 4.520 | 4.540 | 4.460 | 4.480 | 4.173 | 17,801 |
| 2024-11-05 | 4.520 | 4.560 | 4.520 | 4.520 | 4.210 | 50,100 |
| 2024-11-04 | 4.580 | 4.580 | 4.460 | 4.500 | 4.191 | 196,902 |
| 2024-11-01 | 4.660 | 4.680 | 4.560 | 4.580 | 4.266 | 291,500 |
| 2024-10-31 | 4.620 | 4.660 | 4.620 | 4.660 | 4.340 | 21,200 |
| 2024-10-30 | 4.680 | 4.680 | 4.600 | 4.620 | 4.303 | 54,254 |
| 2024-10-29 | 4.680 | 4.680 | 4.600 | 4.620 | 4.303 | 32,397 |
| 2024-10-28 | 4.640 | 4.680 | 4.620 | 4.680 | 4.359 | 3,777,500 |
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.