Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.030	0.030	0.020	0.020	0.020	235,429
2025-04-22	0.020	0.030	0.020	0.030	0.030	144,905
2025-04-21	0.020	0.030	0.020	0.030	0.030	441,507
2025-04-18	0.020	0.030	0.020	0.020	0.020	2,634,991
2025-04-17	0.030	0.030	0.020	0.020	0.020	2,247,317
2025-04-16	0.030	0.030	0.020	0.020	0.020	209,207
2025-04-11	0.020	0.030	0.020	0.020	0.020	302,300
2025-04-10	0.020	0.030	0.020	0.020	0.020	227,901
2025-04-09	0.020	0.030	0.020	0.020	0.020	1,285,000
2025-04-08	0.020	0.030	0.020	0.020	0.020	10,336,700
2025-04-04	0.020	0.030	0.020	0.020	0.020	2,017,800
2025-04-03	0.030	0.030	0.020	0.030	0.030	1,575,000
2025-04-02	0.010	0.030	0.010	0.030	0.030	88,110,039
2025-04-01	0.020	0.030	0.010	0.020	0.020	125,308,203
2025-03-31	0.030	0.030	0.020	0.020	0.020	139,100
2025-03-28	0.030	0.030	0.030	0.030	0.030	11,103
2025-03-27	0.030	0.030	0.020	0.030	0.030	151,500
2025-03-26	0.030	0.030	0.030	0.030	0.030	724,100
2025-03-25	0.020	0.030	0.020	0.030	0.030	1,040,500
2025-03-24	0.020	0.030	0.020	0.030	0.030	247,600
2025-03-21	0.030	0.030	0.020	0.030	0.030	590,200
2025-03-20	0.020	0.030	0.020	0.030	0.030	216,500
2025-03-19	0.030	0.030	0.020	0.030	0.030	2,337,100
2025-03-18	0.030	0.030	0.020	0.030	0.030	275,800
2025-03-17	0.030	0.030	0.020	0.030	0.030	55,200
2025-03-14	0.030	0.030	0.020	0.030	0.030	620,200
2025-03-13	0.020	0.030	0.020	0.030	0.030	10,301,500
2025-03-12	0.020	0.030	0.020	0.020	0.020	29,900
2025-03-11	0.020	0.030	0.020	0.030	0.030	7,563,200
2025-03-10	0.030	0.030	0.020	0.030	0.030	46,781,100
2025-03-07	0.030	0.030	0.020	0.030	0.030	33,025,300
2025-03-06	0.030	0.030	0.020	0.030	0.030	1,129,600
2025-03-05	0.030	0.030	0.020	0.030	0.030	44,400
2025-03-04	0.030	0.030	0.020	0.030	0.030	289,800
2025-03-03	0.030	0.030	0.020	0.030	0.030	278,800
2025-02-28	0.030	0.030	0.020	0.030	0.030	3,206,800
2025-02-27	0.030	0.030	0.020	0.030	0.030	695,500
2025-02-26	0.030	0.030	0.020	0.030	0.030	8,361,200
2025-02-25	0.030	0.030	0.020	0.030	0.030	45,058,700
2025-02-24	0.030	0.030	0.020	0.030	0.030	2,926,500
2025-02-21	0.030	0.030	0.020	0.030	0.030	16,548,300
2025-02-20	0.040	0.040	0.020	0.030	0.030	8,900,400
2025-02-19	0.030	0.040	0.030	0.030	0.030	28,821,600
2025-02-18	0.030	0.040	0.030	0.040	0.040	20,480,100
2025-02-17	0.030	0.040	0.030	0.040	0.040	1,021,700
2025-02-14	0.030	0.040	0.030	0.040	0.040	196,600
2025-02-13	0.040	0.040	0.030	0.040	0.040	82,700
2025-02-11	0.030	0.040	0.030	0.030	0.030	664,300
2025-02-10	0.030	0.040	0.030	0.040	0.040	431,300
2025-02-07	0.030	0.040	0.030	0.030	0.030	1,135,500
2025-02-06	0.030	0.040	0.020	0.040	0.040	15,553,800
2025-02-05	0.030	0.030	0.020	0.030	0.030	2,805,900
2025-02-04	0.040	0.040	0.030	0.030	0.030	3,070,100
2025-02-03	0.040	0.040	0.030	0.040	0.040	1,112,700
2025-01-31	0.030	0.040	0.030	0.040	0.040	1,808,800
2025-01-30	0.030	0.040	0.030	0.030	0.030	3,702,200
2025-01-29	0.030	0.040	0.030	0.030	0.030	968,900
2025-01-28	0.030	0.040	0.030	0.030	0.030	288,800
2025-01-27	0.030	0.040	0.030	0.030	0.030	921,200
2025-01-24	0.040	0.040	0.030	0.030	0.030	1,219,000

← NewerPage 7 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.