Nation Group (Thailand) PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.030	0.030	0.020	0.030	0.030	156,800
2024-07-26	0.020	0.030	0.020	0.030	0.030	132,400
2024-07-25	0.030	0.030	0.020	0.030	0.030	692,300
2024-07-24	0.020	0.030	0.020	0.020	0.020	2,681,700
2024-07-23	0.030	0.040	0.030	0.030	0.030	1,238,900
2024-07-19	0.030	0.040	0.030	0.030	0.030	2,871,300
2024-07-18	0.030	0.040	0.030	0.030	0.030	716,000
2024-07-17	0.030	0.040	0.030	0.030	0.030	2,102,100
2024-07-16	0.020	0.040	0.020	0.040	0.040	1,478,500
2024-07-15	0.030	0.030	0.020	0.030	0.030	18,137,800
2024-07-12	0.030	0.030	0.020	0.030	0.030	1,560,800
2024-07-11	0.030	0.030	0.020	0.030	0.030	19,203,100
2024-07-10	0.030	0.040	0.030	0.030	0.030	51,000
2024-07-09	0.040	0.040	0.030	0.030	0.030	102,600
2024-07-08	0.040	0.040	0.030	0.030	0.030	964,700
2024-07-05	0.030	0.040	0.030	0.030	0.030	1,585,000
2024-07-04	0.030	0.040	0.020	0.030	0.030	873,800
2024-07-03	0.030	0.040	0.020	0.030	0.030	3,283,400
2024-07-02	0.040	0.040	0.020	0.030	0.030	908,600
2024-07-01	0.040	0.040	0.030	0.030	0.030	65,900
2024-06-28	0.030	0.040	0.030	0.030	0.030	120,000
2024-06-27	0.030	0.040	0.030	0.030	0.030	4,939,900
2024-06-26	0.040	0.040	0.030	0.030	0.030	260,100
2024-06-25	0.040	0.040	0.030	0.030	0.030	1,124,700
2024-06-24	0.030	0.040	0.030	0.030	0.030	103,000
2024-06-21	0.030	0.040	0.030	0.030	0.030	615,200
2024-06-20	0.040	0.040	0.030	0.030	0.030	441,500
2024-06-19	0.030	0.040	0.030	0.030	0.030	10,727,700
2024-06-18	0.030	0.040	0.030	0.030	0.030	651,400
2024-06-17	0.030	0.040	0.030	0.030	0.030	3,468,500
2024-06-14	0.040	0.040	0.020	0.030	0.030	4,291,100
2024-06-13	0.030	0.030	0.030	0.030	0.030	340,000
2024-06-12	0.030	0.040	0.030	0.030	0.030	163,400
2024-06-11	0.040	0.040	0.020	0.030	0.030	10,460,100
2024-06-10	0.030	0.040	0.030	0.030	0.030	2,649,900
2024-06-07	0.030	0.040	0.030	0.030	0.030	4,118,900
2024-06-06	0.030	0.040	0.020	0.030	0.030	9,884,500
2024-06-05	0.030	0.040	0.020	0.030	0.030	16,433,400
2024-06-04	0.030	0.040	0.030	0.030	0.030	206,500
2024-05-31	0.030	0.040	0.030	0.030	0.030	118,300
2024-05-30	0.030	0.040	0.030	0.030	0.030	752,300
2024-05-29	0.030	0.040	0.030	0.030	0.030	291,100
2024-05-28	0.030	0.040	0.030	0.030	0.030	185,100
2024-05-27	0.030	0.040	0.030	0.030	0.030	1,542,200
2024-05-24	0.030	0.040	0.030	0.030	0.030	5,776,300
2024-05-23	0.030	0.040	0.030	0.030	0.030	581,900
2024-05-21	0.040	0.040	0.030	0.030	0.030	228,200
2024-05-20	0.030	0.040	0.030	0.030	0.030	1,706,400
2024-05-17	0.030	0.040	0.030	0.030	0.030	385,800
2024-05-16	0.030	0.040	0.030	0.030	0.030	2,693,800
2024-05-15	0.030	0.040	0.030	0.030	0.030	9,189,000
2024-05-14	0.040	0.040	0.030	0.040	0.040	526,200
2024-05-13	0.030	0.040	0.030	0.040	0.040	844,100
2024-05-10	0.030	0.040	0.030	0.030	0.030	1,147,800
2024-05-09	0.030	0.040	0.030	0.040	0.040	253,100
2024-05-08	0.040	0.040	0.030	0.040	0.040	13,400
2024-05-07	0.030	0.040	0.030	0.040	0.040	267,100
2024-05-03	0.040	0.040	0.030	0.030	0.030	565,700
2024-05-02	0.030	0.040	0.030	0.030	0.030	151,400
2024-04-30	0.030	0.040	0.030	0.040	0.040	628,800

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.