Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.040	0.040	0.030	0.040	0.040	52,400
2026-07-20	0.030	0.040	0.030	0.040	0.040	683,820
2026-07-17	0.040	0.040	0.040	0.040	0.040	170,000
2026-07-16	0.040	0.040	0.030	0.040	0.040	781,000
2026-07-15	0.040	0.040	0.030	0.040	0.040	181,794
2026-07-14	0.040	0.040	0.030	0.040	0.040	20,089,900
2026-07-13	0.030	0.040	0.030	0.040	0.040	112,300
2026-07-10	0.040	0.040	0.030	0.030	0.030	13,523,100
2026-07-09	0.030	0.040	0.030	0.030	0.030	2,171,104
2026-07-08	0.030	0.040	0.020	0.030	0.030	19,207,104
2026-07-07	0.040	0.040	0.030	0.030	0.030	31,003
2026-07-06	0.040	0.040	0.030	0.040	0.040	73,300
2026-07-03	0.040	0.040	0.030	0.040	0.040	148,400
2026-07-02	0.040	0.040	0.030	0.040	0.040	80,100
2026-07-01	0.030	0.040	0.030	0.040	0.040	2,222,600
2026-06-30	0.040	0.040	0.030	0.040	0.040	20,318,699
2026-06-29	0.040	0.040	0.030	0.030	0.030	124,101
2026-06-26	0.040	0.040	0.030	0.040	0.040	211,501
2026-06-25	0.030	0.040	0.030	0.040	0.040	161,100
2026-06-24	0.040	0.040	0.030	0.040	0.040	278,700
2026-06-23	0.030	0.040	0.030	0.040	0.040	309,213
2026-06-22	0.030	0.040	0.030	0.030	0.030	2,013,100
2026-06-19	0.040	0.040	0.030	0.040	0.040	1,061,700
2026-06-18	0.040	0.040	0.030	0.040	0.040	766,700
2026-06-17	0.040	0.040	0.030	0.040	0.040	300,800
2026-06-16	0.040	0.040	0.030	0.040	0.040	520,130
2026-06-15	0.040	0.040	0.030	0.040	0.040	811,349
2026-06-12	0.040	0.040	0.030	0.040	0.040	305,900
2026-06-11	0.040	0.040	0.030	0.040	0.040	768,400
2026-06-10	0.040	0.040	0.030	0.040	0.040	372,900
2026-06-09	0.040	0.040	0.030	0.040	0.040	1,574,000
2026-06-08	0.040	0.040	0.030	0.040	0.040	444,900
2026-06-05	0.040	0.040	0.030	0.040	0.040	184,400
2026-06-04	0.040	0.040	0.030	0.040	0.040	497,079
2026-06-02	0.040	0.040	0.030	0.040	0.040	110,000
2026-05-29	0.040	0.040	0.030	0.040	0.040	277,700
2026-05-28	0.040	0.040	0.040	0.040	0.040	14,300
2026-05-27	0.040	0.040	0.030	0.040	0.040	283,800
2026-05-26	0.040	0.040	0.040	0.040	0.040	20,300
2026-05-25	0.040	0.040	0.030	0.040	0.040	231,500
2026-05-22	0.040	0.040	0.030	0.040	0.040	70,400
2026-05-21	0.040	0.050	0.030	0.040	0.040	7,309,601
2026-05-20	0.040	0.040	0.030	0.030	0.030	105,800
2026-05-19	0.040	0.040	0.040	0.040	0.040	607,500
2026-05-18	0.050	0.050	0.030	0.040	0.040	364,600
2026-05-15	0.040	0.050	0.030	0.040	0.040	2,144,800
2026-05-14	0.040	0.040	0.030	0.040	0.040	248,400
2026-05-13	0.040	0.040	0.030	0.040	0.040	213,798
2026-05-12	0.050	0.050	0.030	0.040	0.040	66,600
2026-05-11	0.050	0.050	0.030	0.040	0.040	1,587,900
2026-05-08	0.050	0.050	0.040	0.040	0.040	527,600
2026-05-07	0.040	0.050	0.030	0.040	0.040	765,500
2026-05-06	0.040	0.050	0.040	0.040	0.040	2,560,300
2026-05-05	0.040	0.050	0.030	0.040	0.040	913,900
2026-04-30	0.040	0.050	0.030	0.040	0.040	1,059,800
2026-04-29	0.040	0.040	0.040	0.040	0.040	104,500
2026-04-28	0.040	0.040	0.040	0.040	0.040	408,000
2026-04-27	0.040	0.050	0.030	0.040	0.040	2,139,400
2026-04-24	0.040	0.050	0.030	0.040	0.040	528,600
2026-04-23	0.040	0.040	0.030	0.040	0.040	622,000

← NewerPage 2 of 21 · 1,216 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.