Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.030	0.040	0.030	0.030	0.030	10,751,400
2025-07-23	0.030	0.040	0.030	0.030	0.030	8,736,502
2025-07-22	0.020	0.040	0.020	0.030	0.030	71,338,242
2025-07-21	0.030	0.030	0.020	0.030	0.030	10,527,500
2025-07-18	0.030	0.030	0.020	0.020	0.020	13,119,000
2025-07-17	0.020	0.030	0.020	0.030	0.030	10,643,300
2025-07-16	0.020	0.030	0.020	0.020	0.020	9,884,400
2025-07-15	0.020	0.030	0.020	0.030	0.030	5,998,651
2025-07-14	0.020	0.030	0.020	0.030	0.030	11,890,900
2025-07-11	0.020	0.030	0.010	0.030	0.030	26,995,801
2025-07-09	0.020	0.030	0.010	0.020	0.020	53,415,199
2025-07-08	0.030	0.030	0.020	0.020	0.020	3,321,200
2025-07-07	0.020	0.030	0.020	0.030	0.030	320,950
2025-07-04	0.020	0.030	0.020	0.020	0.020	409,401
2025-07-03	0.020	0.030	0.020	0.030	0.030	1,670,000
2025-07-02	0.020	0.030	0.020	0.020	0.020	126,011
2025-07-01	0.020	0.030	0.020	0.020	0.020	2,785,000
2025-06-30	0.030	0.030	0.020	0.030	0.030	23,500
2025-06-27	0.030	0.030	0.020	0.020	0.020	2,372,300
2025-06-26	0.020	0.030	0.020	0.030	0.030	195,100
2025-06-25	0.030	0.030	0.020	0.020	0.020	742,010
2025-06-24	0.030	0.030	0.020	0.020	0.020	222,204
2025-06-23	0.030	0.030	0.020	0.020	0.020	6,903,805
2025-06-20	0.020	0.030	0.020	0.030	0.030	276,001
2025-06-19	0.020	0.030	0.020	0.030	0.030	110,900
2025-06-18	0.020	0.030	0.020	0.030	0.030	15,031,000
2025-06-17	0.030	0.030	0.020	0.020	0.020	1,857,605
2025-06-16	0.020	0.030	0.020	0.020	0.020	1,125,719
2025-06-13	0.020	0.030	0.020	0.020	0.020	1,662,500
2025-06-12	0.030	0.030	0.020	0.030	0.030	1,084,006
2025-06-11	0.020	0.030	0.020	0.020	0.020	105,701
2025-06-10	0.030	0.030	0.020	0.020	0.020	774,002
2025-06-09	0.020	0.030	0.020	0.020	0.020	1,691,502
2025-06-06	0.020	0.030	0.020	0.020	0.020	727,202
2025-06-05	0.030	0.030	0.020	0.020	0.020	77,607
2025-06-04	0.030	0.030	0.020	0.030	0.030	382,310
2025-05-30	0.020	0.030	0.020	0.030	0.030	809,615
2025-05-29	0.030	0.030	0.030	0.030	0.030	5,800
2025-05-28	0.020	0.030	0.020	0.020	0.020	1,299,302
2025-05-27	0.030	0.030	0.020	0.020	0.020	1,276,800
2025-05-26	0.020	0.030	0.020	0.030	0.030	31,822
2025-05-23	0.020	0.030	0.020	0.020	0.020	7,170,401
2025-05-22	0.030	0.030	0.020	0.020	0.020	710,200
2025-05-21	0.020	0.030	0.020	0.030	0.030	4,881,144
2025-05-20	0.020	0.030	0.020	0.030	0.030	413,500
2025-05-19	0.030	0.030	0.020	0.020	0.020	111,009
2025-05-16	0.030	0.030	0.020	0.020	0.020	231,600
2025-05-15	0.020	0.030	0.020	0.030	0.030	201,200
2025-05-14	0.030	0.030	0.020	0.020	0.020	1,961,700
2025-05-13	0.020	0.030	0.020	0.020	0.020	1,836,900
2025-05-09	0.030	0.030	0.020	0.030	0.030	302,920
2025-05-08	0.020	0.030	0.020	0.030	0.030	119,500
2025-05-07	0.030	0.030	0.020	0.020	0.020	214,879
2025-05-06	0.030	0.030	0.020	0.020	0.020	143,600
2025-05-02	0.030	0.030	0.020	0.030	0.030	1,010,303
2025-04-30	0.020	0.030	0.020	0.020	0.020	1,052,501
2025-04-29	0.020	0.030	0.020	0.030	0.030	3,933,710
2025-04-28	0.030	0.030	0.020	0.030	0.030	527,407
2025-04-25	0.030	0.030	0.020	0.020	0.020	961,427
2025-04-24	0.030	0.030	0.020	0.030	0.030	3,760,302

← NewerPage 6 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.