Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.040	0.040	0.040	0.040	0.040	716,500
2025-10-21	0.040	0.040	0.030	0.040	0.040	1,010,700
2025-10-20	0.040	0.040	0.030	0.040	0.040	762,406
2025-10-17	0.040	0.040	0.030	0.040	0.040	2,026,300
2025-10-16	0.040	0.040	0.030	0.040	0.040	90,400
2025-10-15	0.030	0.040	0.030	0.040	0.040	888,100
2025-10-14	0.030	0.040	0.030	0.040	0.040	477,200
2025-10-10	0.040	0.040	0.030	0.040	0.040	297,400
2025-10-09	0.040	0.040	0.040	0.040	0.040	125,000
2025-10-08	0.040	0.040	0.030	0.040	0.040	135,200
2025-10-07	0.040	0.040	0.040	0.040	0.040	102,100
2025-10-06	0.040	0.040	0.040	0.040	0.040	234,500
2025-10-03	0.040	0.040	0.030	0.040	0.040	1,835,208
2025-10-02	0.040	0.040	0.030	0.040	0.040	202,200
2025-10-01	0.040	0.040	0.030	0.040	0.040	198,501
2025-09-30	0.040	0.040	0.030	0.030	0.030	1,872,805
2025-09-29	0.040	0.040	0.030	0.040	0.040	2,800,900
2025-09-26	0.040	0.050	0.030	0.040	0.040	3,830,800
2025-09-25	0.030	0.040	0.030	0.040	0.040	2,006,800
2025-09-24	0.040	0.040	0.030	0.040	0.040	3,103,603
2025-09-23	0.040	0.040	0.030	0.040	0.040	728,225
2025-09-22	0.040	0.050	0.030	0.040	0.040	1,476,505
2025-09-19	0.040	0.050	0.030	0.040	0.040	2,394,800
2025-09-18	0.040	0.050	0.030	0.040	0.040	2,554,800
2025-09-17	0.050	0.050	0.030	0.040	0.040	10,467,900
2025-09-16	0.040	0.050	0.040	0.040	0.040	74,302
2025-09-15	0.040	0.050	0.040	0.040	0.040	1,100,607
2025-09-12	0.040	0.050	0.040	0.040	0.040	990,800
2025-09-11	0.040	0.050	0.040	0.040	0.040	81,600
2025-09-10	0.050	0.050	0.040	0.040	0.040	1,057,601
2025-09-09	0.050	0.050	0.040	0.040	0.040	2,068,401
2025-09-08	0.040	0.050	0.040	0.040	0.040	3,221,111
2025-09-05	0.040	0.050	0.040	0.040	0.040	984,600
2025-09-04	0.040	0.040	0.030	0.040	0.040	2,603,300
2025-09-03	0.040	0.050	0.030	0.040	0.040	7,078,500
2025-09-02	0.040	0.050	0.040	0.040	0.040	8,888,400
2025-09-01	0.040	0.040	0.030	0.040	0.040	7,104,400
2025-08-29	0.040	0.040	0.030	0.040	0.040	3,131,700
2025-08-28	0.040	0.040	0.030	0.040	0.040	3,529,500
2025-08-27	0.040	0.040	0.030	0.040	0.040	1,253,500
2025-08-26	0.040	0.040	0.030	0.040	0.040	3,699,200
2025-08-25	0.040	0.040	0.030	0.040	0.040	4,151,200
2025-08-22	0.040	0.040	0.030	0.040	0.040	1,878,600
2025-08-21	0.040	0.040	0.030	0.040	0.040	10,212,200
2025-08-20	0.040	0.040	0.030	0.030	0.030	603,600
2025-08-19	0.040	0.040	0.040	0.040	0.040	18,724,400
2025-08-18	0.040	0.040	0.030	0.040	0.040	22,551,600
2025-08-15	0.040	0.040	0.040	0.040	0.040	15,200
2025-08-14	0.030	0.040	0.030	0.030	0.030	12,855,500
2025-08-13	0.030	0.040	0.030	0.030	0.030	1,590,380
2025-08-08	0.030	0.040	0.030	0.030	0.030	14,919,400
2025-08-07	0.040	0.040	0.030	0.030	0.030	7,307,500
2025-08-06	0.030	0.040	0.030	0.030	0.030	8,718,330
2025-08-05	0.040	0.040	0.030	0.030	0.030	4,444,300
2025-08-04	0.030	0.040	0.030	0.030	0.030	685,808
2025-08-01	0.030	0.040	0.030	0.030	0.030	2,604,305
2025-07-31	0.040	0.040	0.030	0.030	0.030	325,700
2025-07-30	0.030	0.040	0.020	0.030	0.030	11,936,800
2025-07-29	0.030	0.040	0.030	0.030	0.030	14,497,800
2025-07-25	0.030	0.040	0.030	0.030	0.030	1,792,101

← NewerPage 5 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.