Thailand - Delayed Quote THB

Nawarat Patanakarn Public Company Limited (NWR.BK)

0.3200 0.0000 (0.00%)
As of 10:36 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 132,400
Apr 25, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 1,057,200
Apr 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 23, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 2,538,500
Apr 22, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 3,849,900
Apr 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 11, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 1,195,000
Apr 10, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 3,520,100
Apr 9, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 3,711,400
Apr 5, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 2,856,600
Apr 4, 2024 0.3500 0.3500 0.3200 0.3300 0.3300 10,291,500
Apr 3, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 24,785,000
Apr 2, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 2,907,600
Apr 1, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 2,927,500
Mar 29, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 1,627,700
Mar 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 27, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 1,303,400
Mar 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 25, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 2,360,000
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 21, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 5,155,100
Mar 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 19, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 10,219,500
Mar 18, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 4,164,700
Mar 15, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 5,059,800
Mar 14, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 9,970,400
Mar 13, 2024 0.3300 0.3600 0.3200 0.3300 0.3300 38,010,300
Mar 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 11, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 5,556,400
Mar 8, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 3,752,000
Mar 7, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 12,798,800
Mar 6, 2024 0.3500 0.3500 0.3200 0.3300 0.3300 26,991,600
Mar 5, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 7,979,700
Mar 4, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 5,170,900
Mar 1, 2024 0.3600 0.3700 0.3400 0.3500 0.3500 12,344,200
Feb 29, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 9,548,000
Feb 28, 2024 0.3800 0.4000 0.3700 0.3800 0.3800 19,153,500
Feb 27, 2024 0.4100 0.4100 0.3700 0.3800 0.3800 87,861,700
Feb 23, 2024 0.3400 0.4300 0.3400 0.4100 0.4100 226,911,600
Feb 22, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 4,040,300
Feb 21, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 1,853,300
Feb 20, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 2,012,900
Feb 19, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 3,148,200
Feb 16, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 1,788,400
Feb 15, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 4,734,500
Feb 14, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 25,175,500
Feb 13, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 6,110,400
Feb 12, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 1,451,200
Feb 9, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 2,266,900
Feb 8, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 5,373,000
Feb 7, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 5,204,500
Feb 6, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 4,467,900
Feb 5, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 11,104,900
Feb 2, 2024 0.3700 0.3900 0.3500 0.3700 0.3700 68,087,100
Feb 1, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 692,600
Jan 31, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 1,455,600
Jan 30, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 4,893,800
Jan 29, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 5,438,200
Jan 26, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 13,492,600
Jan 25, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 2,060,000
Jan 24, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 1,780,000
Jan 23, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 3,433,000
Jan 22, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 1,770,900
Jan 19, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 1,075,200
Jan 18, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 7,224,500
Jan 17, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 1,442,600
Jan 16, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 510,000
Jan 15, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 2,379,000
Jan 12, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 9,589,200
Jan 11, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 2,101,400
Jan 10, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 5,165,700
Jan 9, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 13,071,400
Jan 8, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 8,530,300
Jan 5, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 11,200,200
Jan 4, 2024 0.3700 0.3800 0.3500 0.3600 0.3600 15,440,300
Jan 3, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 15,988,100
Dec 28, 2023 0.3400 0.3400 0.3200 0.3400 0.3400 6,020,500
Dec 27, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 750,900
Dec 26, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 1,236,900
Dec 25, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 3,475,800
Dec 22, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 1,999,400
Dec 21, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 6,036,100
Dec 20, 2023 0.3300 0.3500 0.3300 0.3400 0.3400 3,078,400
Dec 19, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 3,003,000
Dec 18, 2023 0.3300 0.3400 0.3200 0.3300 0.3300 4,215,600
Dec 15, 2023 0.3500 0.3500 0.3200 0.3300 0.3300 11,218,500
Dec 14, 2023 0.3500 0.3500 0.3300 0.3400 0.3400 5,866,600
Dec 13, 2023 0.3500 0.3500 0.3200 0.3300 0.3300 25,692,800
Dec 12, 2023 0.4100 0.4100 0.3700 0.3800 0.3800 7,002,100
Dec 8, 2023 0.4500 0.4500 0.4100 0.4100 0.4100 6,311,900
Dec 7, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 653,800
Dec 6, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 753,200
Dec 4, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 832,800
Dec 1, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 1,167,800
Nov 30, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 1,216,200
Nov 29, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 1,407,400
Nov 28, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 471,300
Nov 27, 2023 0.4700 0.4700 0.4500 0.4700 0.4700 1,246,400
Nov 24, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 1,784,400
Nov 23, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 1,131,700
Nov 22, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 593,900
Nov 21, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 582,500
Nov 20, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 414,400
Nov 17, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 1,226,900
Nov 16, 2023 0.4700 0.4800 0.4500 0.4600 0.4600 3,148,300
Nov 15, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 1,343,100
Nov 14, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 431,800
Nov 13, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 925,600
Nov 10, 2023 0.4800 0.4900 0.4700 0.4700 0.4700 465,100
Nov 9, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 1,000,400
Nov 8, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 1,421,900
Nov 7, 2023 0.4600 0.5000 0.4500 0.4900 0.4900 8,776,200
Nov 6, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 110,500
Nov 3, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 1,054,100
Nov 2, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 518,400
Nov 1, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 338,400
Oct 31, 2023 0.4500 0.4600 0.4400 0.4400 0.4400 641,200
Oct 30, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 196,500
Oct 27, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 733,700
Oct 26, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 1,430,800
Oct 25, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 364,000
Oct 24, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 1,797,000
Oct 20, 2023 0.4800 0.4900 0.4600 0.4600 0.4600 703,900
Oct 19, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 1,454,200
Oct 18, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 1,708,300
Oct 17, 2023 0.4600 0.5200 0.4600 0.5000 0.5000 7,963,200
Oct 16, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 898,100
Oct 12, 2023 0.4800 0.4900 0.4700 0.4700 0.4700 490,800
Oct 11, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 449,000
Oct 10, 2023 0.4500 0.4800 0.4500 0.4800 0.4800 1,613,100
Oct 9, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 1,890,000
Oct 6, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 1,042,100
Oct 5, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 2,109,000
Oct 4, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 1,172,200
Oct 3, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 2,131,300
Oct 2, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 2,690,800
Sep 29, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 4,757,300
Sep 28, 2023 0.5100 0.5200 0.4900 0.4900 0.4900 988,600
Sep 27, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 1,103,500
Sep 26, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 1,789,800
Sep 25, 2023 0.5300 0.5400 0.5300 0.5200 0.5200 531,000
Sep 22, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 351,800
Sep 21, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 1,370,200
Sep 20, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 1,945,200
Sep 19, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 485,200
Sep 18, 2023 0.5600 0.5700 0.5400 0.5500 0.5500 2,187,900
Sep 15, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 141,100
Sep 14, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 812,500
Sep 13, 2023 0.5600 0.5700 0.5500 0.5500 0.5500 1,227,500
Sep 12, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 157,200
Sep 11, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 252,600
Sep 8, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 979,900
Sep 7, 2023 0.5700 0.5900 0.5700 0.5700 0.5700 3,378,000
Sep 6, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 794,100
Sep 5, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 1,189,300
Sep 4, 2023 0.5900 0.5900 0.5500 0.5700 0.5700 2,838,600
Sep 1, 2023 0.5900 0.6000 0.5800 0.5800 0.5800 2,226,100
Aug 31, 2023 0.5900 0.6100 0.5800 0.5900 0.5900 9,412,600
Aug 30, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 6,289,500
Aug 29, 2023 0.5700 0.6000 0.5600 0.5700 0.5700 5,765,900
Aug 28, 2023 0.5300 0.5800 0.5300 0.5600 0.5600 11,824,800
Aug 25, 2023 0.5400 0.5500 0.5200 0.5300 0.5300 2,734,800
Aug 24, 2023 0.5500 0.5600 0.5300 0.5300 0.5300 5,010,800
Aug 23, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 4,497,600
Aug 22, 2023 0.5100 0.5300 0.5000 0.5200 0.5200 3,251,600
Aug 21, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 275,700
Aug 18, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 1,711,400
Aug 17, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 183,300
Aug 16, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 2,291,800
Aug 15, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 1,233,800
Aug 11, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 433,700
Aug 10, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 383,000
Aug 9, 2023 0.4900 0.5100 0.4900 0.5000 0.5000 1,234,900
Aug 8, 2023 0.5100 0.5100 0.5000 0.4900 0.4900 1,076,600
Aug 7, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 2,200,000
Aug 4, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 493,600
Aug 3, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 2,055,800
Aug 2, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 2,150,900
Jul 31, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 735,600
Jul 27, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 3,420,300
Jul 26, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 2,688,400
Jul 25, 2023 0.5200 0.5200 0.4900 0.4900 0.4900 2,106,200
Jul 24, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 1,154,900
Jul 21, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 1,745,300
Jul 20, 2023 0.5300 0.5600 0.5100 0.5100 0.5100 7,257,400
Jul 19, 2023 0.5100 0.5400 0.5100 0.5200 0.5200 8,445,100
Jul 18, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 2,394,600
Jul 17, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 983,600
Jul 14, 2023 0.4900 0.5100 0.4900 0.5000 0.5000 1,517,000
Jul 13, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 1,101,700
Jul 12, 2023 0.5000 0.5100 0.4800 0.4900 0.4900 2,423,200
Jul 11, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 516,600
Jul 10, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 1,089,700
Jul 7, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 765,200
Jul 6, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 1,960,400
Jul 5, 2023 0.5400 0.5400 0.5200 0.5100 0.5100 1,859,300
Jul 4, 2023 0.5100 0.5400 0.5000 0.5400 0.5400 2,407,400
Jul 3, 2023 0.5000 0.5000 0.4800 0.4900 0.4900 2,235,500
Jun 30, 2023 0.4700 0.5100 0.4700 0.5000 0.5000 6,350,600
Jun 29, 2023 0.4300 0.4800 0.4200 0.4700 0.4700 7,239,200
Jun 28, 2023 0.4500 0.4500 0.4200 0.4300 0.4300 4,027,300
Jun 27, 2023 0.4400 0.4600 0.4400 0.4400 0.4400 3,669,200
Jun 26, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 4,669,800
Jun 23, 2023 0.4700 0.4800 0.4500 0.4700 0.4700 3,627,800
Jun 22, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 4,477,900
Jun 21, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 621,400
Jun 20, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 3,162,700
Jun 19, 2023 0.5400 0.5400 0.5200 0.5100 0.5100 5,675,000
Jun 16, 2023 0.5600 0.5600 0.5500 0.5400 0.5400 1,964,500
Jun 15, 2023 0.5600 0.5700 0.5600 0.5500 0.5500 1,269,200
Jun 14, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 2,220,000
Jun 13, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 449,200
Jun 12, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 1,493,000
Jun 9, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 785,100
Jun 8, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 1,798,700
Jun 7, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 1,737,200
Jun 6, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 1,372,000
Jun 2, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 1,044,200
Jun 1, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 3,847,800
May 31, 2023 0.5700 0.6300 0.5600 0.5900 0.5900 6,474,200
May 30, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 1,232,800
May 29, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 915,500
May 26, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 1,266,400
May 25, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 661,100
May 24, 2023 0.5800 0.6000 0.5800 0.5900 0.5900 905,700
May 23, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 2,556,300
May 22, 2023 0.5600 0.5800 0.5500 0.5700 0.5700 4,557,500
May 19, 2023 0.6200 0.6200 0.5800 0.5800 0.5800 5,195,400
May 18, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 2,461,500
May 17, 2023 0.6400 0.6400 0.6100 0.6200 0.6200 2,079,800
May 16, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 1,264,100
May 15, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 2,091,400
May 12, 2023 0.6600 0.6600 0.6400 0.6600 0.6600 1,900,500
May 11, 2023 0.6600 0.6700 0.6600 0.6500 0.6500 1,614,800
May 10, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 2,108,600
May 9, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 1,745,100
May 8, 2023 0.6300 0.6600 0.6300 0.6600 0.6600 2,175,400
May 3, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 3,265,900
May 2, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 3,281,600
Apr 28, 2023 0.6600 0.6700 0.6600 0.6600 0.6600 2,381,000
Apr 27, 2023 0.6600 0.6700 0.6500 0.6600 0.6600 2,041,900
Apr 26, 2023 0.6500 0.6700 0.6500 0.6600 0.6600 3,372,300

Related Tickers

TIGER.BK Thai Enger Holding Public Company Limited
0.7900
-1.25%
 
TNDT.BK Thai Nondestructive Testing Public Company Limited
0.2100
+5.00%
 
PPS.BK Project Planning Service Public Company Limited
0.4300
+4.88%
 
TAKUNI.BK Takuni Group Public Company Limited
1.0200
-0.97%
 
STEC.BK Sino-Thai Engineering and Construction Public Company Limited
10.30
0.00%