NSL Foods Public Company Limited (NSL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 30.50 | 30.50 | 29.25 | 30.25 | 30.25 | 830,200 |
| 27 June 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 593,100 |
| 26 June 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 25 June 2024 | 31.75 | 32.25 | 30.00 | 30.25 | 30.25 | 1,990,900 |
| 24 June 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | 2,692,600 |
| 21 June 2024 | 31.00 | 32.50 | 30.50 | 32.25 | 32.25 | 1,739,100 |
| 20 June 2024 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | 1,114,100 |
| 19 June 2024 | 31.00 | 31.00 | 29.25 | 31.00 | 31.00 | 2,441,100 |
| 18 June 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 17 June 2024 | 31.00 | 32.00 | 31.00 | 31.25 | 31.25 | 1,379,800 |
| 14 June 2024 | 31.25 | 31.75 | 31.00 | 31.00 | 31.00 | 1,017,500 |
| 13 June 2024 | 31.75 | 32.25 | 31.25 | 31.25 | 31.25 | 1,438,800 |
| 12 June 2024 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | 2,056,400 |
| 11 June 2024 | 31.50 | 32.50 | 31.25 | 31.50 | 31.50 | 2,933,600 |
| 10 June 2024 | 35.00 | 35.00 | 30.75 | 31.50 | 31.50 | 3,379,200 |
| 07 June 2024 | 33.00 | 35.00 | 32.50 | 35.00 | 35.00 | 2,311,600 |
| 06 June 2024 | 31.75 | 33.25 | 31.75 | 32.75 | 32.75 | 1,329,800 |
| 05 June 2024 | 32.75 | 32.75 | 31.75 | 32.00 | 32.00 | 968,900 |
| 04 June 2024 | 32.75 | 33.00 | 32.50 | 32.50 | 32.50 | 874,600 |
| 31 May 2024 | 33.00 | 33.75 | 32.50 | 33.00 | 33.00 | 1,635,800 |
| 30 May 2024 | 34.00 | 34.00 | 32.50 | 33.25 | 33.25 | 976,800 |
| 29 May 2024 | 31.75 | 33.75 | 31.75 | 33.50 | 33.50 | 1,471,400 |
| 28 May 2024 | 33.00 | 33.50 | 31.50 | 31.75 | 31.75 | 1,675,500 |
| 27 May 2024 | 32.75 | 33.25 | 32.50 | 33.00 | 33.00 | 533,900 |
| 24 May 2024 | 32.75 | 33.00 | 32.50 | 32.50 | 32.50 | 677,700 |
| 23 May 2024 | 32.75 | 33.50 | 32.50 | 33.00 | 33.00 | 940,700 |
| 21 May 2024 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | 1,650,200 |
| 20 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 17 May 2024 | 30.50 | 31.00 | 30.00 | 30.75 | 30.75 | 1,426,100 |
| 16 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 15 May 2024 | 30.00 | 31.25 | 29.50 | 31.00 | 31.00 | 1,916,900 |
| 14 May 2024 | 28.75 | 30.50 | 28.50 | 29.75 | 29.75 | 3,291,000 |
| 13 May 2024 | 27.75 | 29.00 | 27.50 | 28.25 | 28.25 | 4,620,700 |
| 10 May 2024 | 27.50 | 27.50 | 25.50 | 26.50 | 26.50 | 2,184,800 |
| 09 May 2024 | 26.50 | 28.00 | 26.50 | 27.50 | 27.50 | 2,900,900 |
| 08 May 2024 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | 1,603,900 |
| 07 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 03 May 2024 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | 1,605,400 |
| 02 May 2024 | 26.25 | 27.50 | 26.00 | 27.00 | 27.00 | 4,238,900 |
| 30 Apr 2024 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 1,779,500 |
| 29 Apr 2024 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | 2,053,200 |
| 26 Apr 2024 | 24.60 | 25.25 | 24.40 | 25.00 | 25.00 | 2,732,500 |
| 26 Apr 2024 | 0.35 Dividend | |||||
| 25 Apr 2024 | 24.50 | 25.25 | 24.40 | 24.80 | 24.45 | 3,318,200 |
| 24 Apr 2024 | 24.10 | 24.40 | 23.90 | 24.40 | 24.06 | 912,000 |
| 23 Apr 2024 | 23.90 | 24.20 | 23.90 | 23.90 | 23.56 | 429,700 |
| 22 Apr 2024 | 23.50 | 23.90 | 23.30 | 23.90 | 23.56 | 646,600 |
| 19 Apr 2024 | 23.60 | 23.90 | 23.30 | 23.50 | 23.17 | 1,913,600 |
| 18 Apr 2024 | 23.90 | 24.20 | 23.70 | 24.00 | 23.66 | 439,900 |
| 17 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | - |
| 11 Apr 2024 | 24.00 | 24.00 | 23.40 | 23.70 | 23.37 | 730,800 |
| 10 Apr 2024 | 23.50 | 24.10 | 23.30 | 23.90 | 23.56 | 1,963,000 |
| 09 Apr 2024 | 23.80 | 23.80 | 22.80 | 23.20 | 22.87 | 1,128,900 |
| 05 Apr 2024 | 23.60 | 23.70 | 23.40 | 23.50 | 23.17 | 544,800 |
| 04 Apr 2024 | 23.40 | 23.60 | 23.10 | 23.60 | 23.27 | 1,610,100 |
| 03 Apr 2024 | 23.70 | 23.70 | 23.10 | 23.30 | 22.97 | 913,500 |
| 02 Apr 2024 | 22.70 | 23.80 | 22.70 | 23.70 | 23.37 | 2,553,900 |
| 01 Apr 2024 | 22.50 | 22.70 | 22.10 | 22.60 | 22.28 | 763,100 |
| 29 Mar 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.28 | 453,300 |
| 28 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | - |
| 27 Mar 2024 | 21.00 | 22.40 | 21.00 | 22.40 | 22.08 | 2,769,900 |
| 26 Mar 2024 | 20.90 | 21.10 | 20.70 | 21.00 | 20.70 | 804,700 |
| 25 Mar 2024 | 20.90 | 21.00 | 20.50 | 20.70 | 20.41 | 417,500 |
| 22 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - |
| 21 Mar 2024 | 21.30 | 21.30 | 21.10 | 21.20 | 20.90 | 280,900 |
| 20 Mar 2024 | 21.30 | 21.30 | 21.10 | 21.30 | 21.00 | 227,700 |
| 19 Mar 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.10 | 168,200 |
| 18 Mar 2024 | 21.40 | 21.60 | 21.20 | 21.40 | 21.10 | 617,700 |
| 15 Mar 2024 | 21.70 | 21.70 | 21.00 | 21.40 | 21.10 | 1,372,800 |
| 14 Mar 2024 | 21.70 | 21.80 | 21.50 | 21.70 | 21.39 | 247,100 |
| 13 Mar 2024 | 22.00 | 22.10 | 21.50 | 21.80 | 21.49 | 480,900 |
| 12 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | - |
| 11 Mar 2024 | 21.70 | 21.80 | 21.50 | 21.80 | 21.49 | 551,000 |
| 08 Mar 2024 | 21.80 | 21.90 | 21.40 | 21.70 | 21.39 | 429,100 |
| 07 Mar 2024 | 21.60 | 21.90 | 21.50 | 21.70 | 21.39 | 388,900 |
| 06 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.50 | 21.20 | 248,200 |
| 05 Mar 2024 | 21.20 | 21.30 | 20.90 | 21.30 | 21.00 | 429,500 |
| 04 Mar 2024 | 21.60 | 21.60 | 20.80 | 21.20 | 20.90 | 549,600 |
| 01 Mar 2024 | 21.80 | 21.80 | 21.40 | 21.60 | 21.30 | 495,800 |
| 29 Feb 2024 | 22.40 | 22.50 | 21.50 | 21.80 | 21.49 | 1,591,000 |
| 28 Feb 2024 | 21.40 | 21.50 | 21.30 | 21.40 | 21.10 | 324,000 |
| 27 Feb 2024 | 21.50 | 21.50 | 21.20 | 21.50 | 21.20 | 305,700 |
| 23 Feb 2024 | 21.50 | 21.50 | 21.20 | 21.50 | 21.20 | 413,700 |
| 22 Feb 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.10 | 1,086,400 |
| 21 Feb 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.61 | 521,900 |
| 20 Feb 2024 | 20.80 | 20.90 | 20.50 | 20.70 | 20.41 | 326,600 |
| 19 Feb 2024 | 20.80 | 20.90 | 20.70 | 20.90 | 20.61 | 430,500 |
| 16 Feb 2024 | 20.40 | 20.90 | 20.30 | 20.80 | 20.51 | 1,094,900 |
| 15 Feb 2024 | 20.10 | 20.40 | 20.00 | 20.40 | 20.11 | 499,900 |
| 14 Feb 2024 | 20.00 | 20.20 | 20.00 | 20.10 | 19.82 | 301,800 |
| 13 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.10 | 19.82 | 661,600 |
| 12 Feb 2024 | 20.10 | 20.20 | 19.90 | 20.20 | 19.91 | 361,600 |
| 09 Feb 2024 | 20.10 | 20.10 | 19.80 | 20.00 | 19.72 | 950,000 |
| 08 Feb 2024 | 20.20 | 20.20 | 19.80 | 20.00 | 19.72 | 768,900 |
| 07 Feb 2024 | 19.90 | 20.30 | 19.80 | 20.00 | 19.72 | 1,002,000 |
| 06 Feb 2024 | 20.00 | 20.00 | 19.70 | 19.90 | 19.62 | 1,367,700 |
| 05 Feb 2024 | 19.20 | 19.90 | 19.10 | 19.80 | 19.52 | 3,340,200 |
| 02 Feb 2024 | 18.80 | 18.90 | 18.60 | 18.60 | 18.34 | 312,000 |
| 01 Feb 2024 | 18.80 | 18.90 | 18.50 | 18.80 | 18.53 | 266,500 |
| 31 Jan 2024 | 19.00 | 19.00 | 18.50 | 18.90 | 18.63 | 377,400 |
| *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.