Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.040	0.040	0.030	0.040	0.040	622,000
2026-04-22	0.040	0.040	0.030	0.040	0.040	2,247,101
2026-04-21	0.040	0.040	0.030	0.040	0.040	833,595
2026-04-20	0.040	0.040	0.030	0.040	0.040	138,600
2026-04-17	0.040	0.040	0.030	0.040	0.040	787,500
2026-04-16	0.040	0.050	0.040	0.040	0.040	31,200
2026-04-10	0.040	0.050	0.030	0.040	0.040	919,000
2026-04-09	0.040	0.050	0.030	0.040	0.040	743,300
2026-04-08	0.040	0.040	0.030	0.040	0.040	1,545,301
2026-04-07	0.050	0.050	0.030	0.040	0.040	155,902
2026-04-03	0.050	0.050	0.040	0.040	0.040	1,305,100
2026-04-02	0.040	0.050	0.040	0.040	0.040	1,231,800
2026-04-01	0.050	0.050	0.040	0.040	0.040	4,080,400
2026-03-31	0.040	0.050	0.030	0.050	0.050	218,200
2026-03-30	0.040	0.050	0.030	0.040	0.040	432,903
2026-03-27	0.040	0.050	0.030	0.040	0.040	713,100
2026-03-26	0.040	0.050	0.040	0.040	0.040	913,957
2026-03-25	0.040	0.050	0.030	0.040	0.040	698,820
2026-03-24	0.040	0.050	0.030	0.040	0.040	196,800
2026-03-23	0.040	0.050	0.040	0.040	0.040	1,543,820
2026-03-20	0.040	0.050	0.030	0.050	0.050	458,500
2026-03-19	0.040	0.040	0.040	0.040	0.040	539,400
2026-03-18	0.040	0.040	0.030	0.040	0.040	103,400
2026-03-17	0.040	0.050	0.040	0.040	0.040	484,800
2026-03-16	0.040	0.040	0.040	0.040	0.040	271,100
2026-03-13	0.050	0.050	0.040	0.040	0.040	85,701
2026-03-12	0.050	0.050	0.040	0.040	0.040	1,035,800
2026-03-11	0.040	0.040	0.040	0.040	0.040	443,500
2026-03-10	0.040	0.040	0.030	0.040	0.040	875,901
2026-03-09	0.040	0.040	0.030	0.040	0.040	963,500
2026-03-06	0.030	0.040	0.030	0.040	0.040	1,440,702
2026-03-05	0.040	0.040	0.030	0.040	0.040	1,015,300
2026-03-04	0.040	0.050	0.030	0.040	0.040	667,900
2026-03-02	0.040	0.050	0.030	0.040	0.040	1,010,300
2026-02-27	0.040	0.050	0.040	0.040	0.040	4,927,823
2026-02-26	0.040	0.040	0.030	0.040	0.040	1,038,300
2026-02-25	0.040	0.040	0.030	0.040	0.040	2,345,216
2026-02-24	0.050	0.050	0.030	0.040	0.040	2,866,201
2026-02-23	0.050	0.050	0.040	0.040	0.040	1,295,300
2026-02-20	0.050	0.050	0.030	0.040	0.040	2,136,903
2026-02-19	0.040	0.050	0.040	0.040	0.040	1,272,900
2026-02-18	0.040	0.050	0.040	0.040	0.040	639,091
2026-02-17	0.050	0.050	0.030	0.040	0.040	436,300
2026-02-16	0.040	0.050	0.040	0.040	0.040	3,512,622
2026-02-13	0.040	0.050	0.030	0.040	0.040	1,938,400
2026-02-12	0.040	0.040	0.030	0.040	0.040	1,486,901
2026-02-11	0.040	0.040	0.040	0.040	0.040	955,500
2026-02-10	0.040	0.040	0.030	0.040	0.040	337,800
2026-02-09	0.040	0.040	0.030	0.040	0.040	5,759,200
2026-02-06	0.040	0.040	0.030	0.040	0.040	1,492,800
2026-02-05	0.050	0.050	0.030	0.040	0.040	3,045,600
2026-02-04	0.040	0.050	0.040	0.040	0.040	548,200
2026-02-03	0.040	0.050	0.040	0.050	0.050	4,508,600
2026-02-02	0.040	0.050	0.040	0.050	0.050	394,415
2026-01-30	0.040	0.050	0.040	0.050	0.050	733,700
2026-01-29	0.040	0.040	0.040	0.040	0.040	68,380,930
2026-01-28	0.040	0.050	0.030	0.040	0.040	228,600
2026-01-27	0.040	0.040	0.030	0.040	0.040	69,210,031
2026-01-26	0.040	0.040	0.030	0.040	0.040	1,919,800
2026-01-23	0.040	0.040	0.030	0.040	0.040	208,206

← NewerPage 3 of 5 · 243 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.