Namwiwat Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.580 | 4.680 | 4.580 | 4.640 | 4.322 | 9,200 |
| 2024-10-24 | 4.680 | 4.680 | 4.580 | 4.600 | 4.284 | 164,928 |
| 2024-10-22 | 4.640 | 4.680 | 4.600 | 4.600 | 4.284 | 20,385 |
| 2024-10-21 | 4.660 | 4.680 | 4.660 | 4.660 | 4.340 | 8,100 |
| 2024-10-18 | 4.600 | 4.680 | 4.600 | 4.660 | 4.340 | 40,217 |
| 2024-10-17 | 4.720 | 4.720 | 4.600 | 4.600 | 4.284 | 121,000 |
| 2024-10-16 | 4.660 | 4.700 | 4.640 | 4.700 | 4.378 | 91,631 |
| 2024-10-15 | 4.740 | 4.740 | 4.660 | 4.700 | 4.378 | 45,700 |
| 2024-10-11 | 4.660 | 4.700 | 4.620 | 4.700 | 4.378 | 170,802 |
| 2024-10-10 | 4.760 | 4.760 | 4.680 | 4.700 | 4.378 | 56,300 |
| 2024-10-09 | 4.760 | 4.760 | 4.660 | 4.660 | 4.340 | 101,207 |
| 2024-10-08 | 4.780 | 4.780 | 4.720 | 4.740 | 4.415 | 85,100 |
| 2024-10-07 | 4.680 | 4.780 | 4.680 | 4.720 | 4.396 | 8,032,100 |
| 2024-10-04 | 4.760 | 4.760 | 4.700 | 4.720 | 4.396 | 121,300 |
| 2024-10-03 | 4.820 | 4.820 | 4.760 | 4.780 | 4.452 | 35,400 |
| 2024-10-02 | 4.940 | 4.940 | 4.760 | 4.760 | 4.433 | 182,923 |
| 2024-10-01 | 4.860 | 4.900 | 4.860 | 4.860 | 4.527 | 86,502 |
| 2024-09-30 | 4.860 | 4.900 | 4.840 | 4.880 | 4.545 | 38,700 |
| 2024-09-27 | 4.940 | 4.940 | 4.840 | 4.880 | 4.545 | 235,400 |
| 2024-09-26 | 4.960 | 4.980 | 4.920 | 4.960 | 4.620 | 109,401 |
| 2024-09-25 | 5.000 | 5.150 | 4.940 | 4.960 | 4.620 | 336,314 |
| 2024-09-24 | 5.000 | 5.250 | 4.960 | 5.000 | 4.657 | 2,196,671 |
| 2024-09-23 | 4.980 | 4.980 | 4.920 | 4.980 | 4.638 | 71,700 |
| 2024-09-20 | 5.050 | 5.100 | 4.920 | 4.920 | 4.583 | 248,300 |
| 2024-09-19 | 5.050 | 5.050 | 4.940 | 5.000 | 4.657 | 92,000 |
| 2024-09-18 | 4.860 | 5.000 | 4.840 | 4.980 | 4.638 | 221,569 |
| 2024-09-17 | 4.980 | 4.980 | 4.820 | 4.860 | 4.527 | 267,900 |
| 2024-09-16 | 4.920 | 4.980 | 4.920 | 4.960 | 4.620 | 118,400 |
| 2024-09-13 | 5.000 | 5.000 | 4.900 | 4.900 | 4.564 | 232,400 |
| 2024-09-12 | 4.900 | 5.000 | 4.900 | 4.980 | 4.638 | 99,010 |
| 2024-09-11 | 5.000 | 5.050 | 4.920 | 4.920 | 4.583 | 111,499 |
| 2024-09-10 | 5.000 | 5.050 | 4.960 | 4.960 | 4.620 | 170,007 |
| 2024-09-09 | 4.940 | 5.050 | 4.920 | 5.000 | 4.657 | 435,360 |
| 2024-09-06 | 4.720 | 4.880 | 4.720 | 4.880 | 4.545 | 399,923 |
| 2024-09-05 | 4.700 | 4.740 | 4.680 | 4.700 | 4.378 | 133,200 |
| 2024-09-04 | 4.680 | 4.700 | 4.660 | 4.700 | 4.378 | 54,103 |
| 2024-09-03 | 4.700 | 4.720 | 4.660 | 4.680 | 4.359 | 130,400 |
| 2024-09-02 | 4.720 | 4.720 | 4.660 | 4.660 | 4.340 | 58,800 |
| 2024-08-30 | 4.740 | 4.760 | 4.680 | 4.720 | 4.396 | 57,201 |
| 2024-08-29 | 4.740 | 4.740 | 4.660 | 4.720 | 4.396 | 72,000 |
| 2024-08-28 | 4.680 | 4.740 | 4.680 | 4.740 | 4.415 | 35,000 |
| 2024-08-27 | 4.780 | 4.780 | 4.640 | 4.680 | 4.359 | 125,701 |
| 2024-08-26 | 4.800 | 4.820 | 4.780 | 4.780 | 4.452 | 95,670 |
| 2024-08-23 | 4.780 | 4.820 | 4.760 | 4.800 | 4.471 | 102,916 |
| 2024-08-22 | 4.760 | 4.800 | 4.740 | 4.780 | 4.452 | 98,540 |
| 2024-08-21 | 4.720 | 4.800 | 4.720 | 4.780 | 4.452 | 242,361 |
| 2024-08-20 | 4.720 | 4.740 | 4.680 | 4.720 | 4.396 | 129,717 |
| 2024-08-19 | 4.780 | 4.780 | 4.680 | 4.720 | 4.396 | 261,700 |
| 2024-08-16 | 4.740 | 4.780 | 4.700 | 4.780 | 4.452 | 81,566 |
| 2024-08-15 | 4.760 | 4.860 | 4.700 | 4.760 | 4.433 | 77,400 |
| 2024-08-14 | 4.780 | 4.800 | 4.720 | 4.780 | 4.452 | 94,000 |
| 2024-08-13 | 4.780 | 4.780 | 4.740 | 4.760 | 4.433 | 27,300 |
| 2024-08-09 | 4.780 | 4.800 | 4.740 | 4.780 | 4.452 | 115,501 |
| 2024-08-08 | 4.700 | 4.780 | 4.640 | 4.780 | 4.452 | 228,007 |
| 2024-08-07 | 4.780 | 4.780 | 4.740 | 4.780 | 4.452 | 35,300 |
| 2024-08-06 | 4.720 | 4.800 | 4.700 | 4.780 | 4.452 | 119,000 |
| 2024-08-05 | 4.740 | 4.800 | 4.700 | 4.780 | 4.452 | 156,806 |
| 2024-08-02 | 4.880 | 4.880 | 4.800 | 4.860 | 4.527 | 78,801 |
| 2024-08-01 | 4.860 | 4.880 | 4.840 | 4.880 | 4.545 | 64,265 |
| 2024-07-31 | 4.900 | 4.900 | 4.820 | 4.880 | 4.545 | 105,949 |
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.