Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.040	0.050	0.040	0.040	0.040	1,857,586
2026-01-21	0.040	0.040	0.030	0.040	0.040	1,205,302
2026-01-20	0.040	0.040	0.030	0.030	0.030	633,402
2026-01-19	0.040	0.040	0.030	0.040	0.040	1,404,700
2026-01-16	0.040	0.040	0.030	0.030	0.030	357,801
2026-01-15	0.040	0.040	0.030	0.040	0.040	570,900
2026-01-14	0.040	0.040	0.030	0.030	0.030	445,202
2026-01-13	0.040	0.040	0.030	0.040	0.040	122,000
2026-01-12	0.030	0.040	0.030	0.030	0.030	945,800
2026-01-09	0.040	0.040	0.030	0.040	0.040	309,100
2026-01-08	0.040	0.040	0.030	0.040	0.040	271,500
2026-01-07	0.040	0.040	0.030	0.040	0.040	2,703,901
2026-01-06	0.040	0.040	0.030	0.040	0.040	302,400
2026-01-05	0.040	0.040	0.030	0.040	0.040	728,600
2025-12-30	0.040	0.040	0.030	0.030	0.030	4,678,300
2025-12-29	0.040	0.040	0.030	0.030	0.030	21,102,650
2025-12-26	0.030	0.040	0.030	0.030	0.030	880,788
2025-12-25	0.030	0.040	0.030	0.030	0.030	421,301
2025-12-24	0.030	0.040	0.030	0.040	0.040	667,850
2025-12-23	0.040	0.040	0.030	0.040	0.040	389,300
2025-12-22	0.040	0.040	0.030	0.030	0.030	1,146,300
2025-12-19	0.030	0.040	0.030	0.030	0.030	714,300
2025-12-18	0.040	0.040	0.030	0.030	0.030	142,000
2025-12-17	0.040	0.040	0.030	0.030	0.030	2,305,218
2025-12-16	0.040	0.040	0.030	0.030	0.030	1,474,700
2025-12-15	0.030	0.040	0.030	0.040	0.040	673,900
2025-12-12	0.030	0.040	0.030	0.030	0.030	2,010,900
2025-12-11	0.040	0.040	0.030	0.030	0.030	933,400
2025-12-09	0.040	0.040	0.030	0.030	0.030	822,300
2025-12-08	0.030	0.040	0.030	0.030	0.030	404,500
2025-12-04	0.040	0.040	0.030	0.030	0.030	614,800
2025-12-03	0.030	0.040	0.030	0.040	0.040	8,320,025
2025-12-02	0.030	0.040	0.030	0.030	0.030	3,875,900
2025-12-01	0.030	0.040	0.030	0.040	0.040	898,000
2025-11-28	0.030	0.040	0.030	0.040	0.040	423,700
2025-11-27	0.040	0.040	0.030	0.030	0.030	1,323,600
2025-11-26	0.030	0.040	0.030	0.040	0.040	105,460
2025-11-25	0.040	0.040	0.030	0.030	0.030	2,579,968
2025-11-24	0.030	0.040	0.030	0.040	0.040	4,991,002
2025-11-21	0.030	0.040	0.030	0.030	0.030	19,002
2025-11-20	0.040	0.040	0.030	0.030	0.030	221,600
2025-11-19	0.040	0.040	0.030	0.040	0.040	224,600
2025-11-18	0.040	0.040	0.040	0.040	0.040	160,000
2025-11-17	0.040	0.040	0.030	0.030	0.030	133,000
2025-11-14	0.030	0.040	0.030	0.040	0.040	2,999,000
2025-11-13	0.030	0.040	0.030	0.030	0.030	1,193,022
2025-11-12	0.040	0.040	0.030	0.030	0.030	135,900
2025-11-11	0.030	0.040	0.030	0.030	0.030	184,603
2025-11-10	0.040	0.040	0.030	0.030	0.030	3,884,600
2025-11-07	0.030	0.040	0.030	0.040	0.040	938,600
2025-11-06	0.040	0.040	0.030	0.030	0.030	14,802
2025-11-05	0.040	0.040	0.030	0.040	0.040	6,600
2025-11-04	0.040	0.040	0.030	0.030	0.030	377,501
2025-11-03	0.040	0.040	0.030	0.040	0.040	279,300
2025-10-31	0.030	0.040	0.030	0.030	0.030	249,750
2025-10-30	0.040	0.040	0.030	0.030	0.030	1,274,800
2025-10-29	0.040	0.040	0.030	0.030	0.030	6,869,900
2025-10-28	0.040	0.040	0.030	0.040	0.040	1,450,711
2025-10-27	0.040	0.040	0.030	0.030	0.030	1,167,800
2025-10-24	0.040	0.040	0.030	0.030	0.030	1,279,600

← NewerPage 4 of 21 · 1,212 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.