News Network Corporation Public Company Limited (NEWS.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:03AM ICT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 5,594,900 |
| 25 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 June 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,833,500 |
| 20 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 177,528,600 |
| 19 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 81,754,300 |
| 18 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 56,654,600 |
| 17 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 16,678,900 |
| 14 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 8,115,000 |
| 13 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 5,350,700 |
| 12 June 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 14,195,300 |
| 11 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,100,700 |
| 10 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 22,435,500 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 June 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 35,506,800 |
| 05 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 June 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 14,585,800 |
| 31 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,079,000 |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,424,600 |
| 27 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 May 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 56,496,700 |
| 21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 101,028,400 |
| 16 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 9,469,700 |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 9,529,800 |
| 10 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 16,465,400 |
| 09 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,342,100 |
| 08 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 28,026,500 |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 211,630,500 |
| 02 May 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 41,987,400 |
| 30 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 36,191,000 |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 33,995,500 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 24,041,900 |
| 25 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 28,603,600 |
| 24 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 20,412,000 |
| 23 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 14,388,200 |
| 22 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 48,960,000 |
| 19 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 46,955,600 |
| 11 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 211,281,100 |
| 10 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 46,789,900 |
| 09 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 106,998,800 |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 39,600,500 |
| 04 Apr 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 20,468,600 |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 59,364,900 |
| 02 Apr 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 649,732,000 |
| 01 Apr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 165,425,400 |
| 29 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 20,293,400 |
| 28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 47,954,100 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 171,534,200 |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 157,071,000 |
| 20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 80,643,700 |
| 18 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 76,755,400 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 411,836,100 |
| 13 Mar 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 1,321,934,900 |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Mar 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 120,240,000 |
| 08 Mar 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 117,812,100 |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 37,369,500 |
| 06 Mar 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 73,969,300 |
| 05 Mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 129,446,000 |
| 04 Mar 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 207,724,300 |
| 01 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 57,979,000 |
| 29 Feb 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 230,692,200 |
| 28 Feb 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 565,999,500 |
| 27 Feb 2024 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 355,569,600 |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 335,130,400 |
| 22 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 818,277,800 |
| 21 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 114,553,700 |
| 20 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 78,242,200 |
| 19 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 74,293,900 |
| 16 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 39,671,300 |
| 15 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 55,803,700 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 41,605,700 |
| 13 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 59,679,600 |
| 12 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 38,188,100 |
| 09 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 23,562,100 |
| 08 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 34,824,900 |
| 07 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 72,415,900 |
| 06 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 113,367,400 |
| 05 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 63,158,400 |
| 02 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 756,326,500 |
| 01 Feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 107,707,500 |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 85,614,700 |
| 30 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 141,196,800 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 38,105,700 |
| 26 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 18,539,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.