Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.040	0.040	0.030	0.030	0.030	711,200
2025-01-22	0.040	0.040	0.030	0.030	0.030	10,275,400
2025-01-21	0.030	0.040	0.030	0.040	0.040	1,049,800
2025-01-20	0.040	0.040	0.030	0.030	0.030	314,600
2025-01-17	0.030	0.040	0.030	0.030	0.030	14,240,800
2025-01-16	0.040	0.040	0.030	0.030	0.030	911,800
2025-01-15	0.040	0.040	0.030	0.030	0.030	1,251,100
2025-01-14	0.040	0.040	0.030	0.030	0.030	14,194,800
2025-01-13	0.030	0.040	0.030	0.040	0.040	4,243,100
2025-01-10	0.040	0.040	0.030	0.030	0.030	10,100
2025-01-09	0.040	0.040	0.030	0.040	0.040	803,600
2025-01-08	0.040	0.040	0.030	0.040	0.040	104,200
2025-01-07	0.040	0.040	0.030	0.040	0.040	1,063,700
2025-01-06	0.040	0.040	0.040	0.040	0.040	465,400
2025-01-03	0.040	0.050	0.030	0.050	0.050	6,825,700
2025-01-02	0.040	0.040	0.030	0.040	0.040	104,300
2024-12-30	0.030	0.040	0.030	0.040	0.040	155,000
2024-12-27	0.030	0.040	0.030	0.040	0.040	59,800
2024-12-26	0.040	0.040	0.030	0.040	0.040	161,100
2024-12-25	0.040	0.040	0.030	0.040	0.040	13,200
2024-12-24	0.030	0.040	0.030	0.040	0.040	448,200
2024-12-23	0.040	0.040	0.030	0.040	0.040	310,500
2024-12-20	0.040	0.040	0.030	0.040	0.040	239,200
2024-12-19	0.030	0.040	0.030	0.040	0.040	112,800
2024-12-18	0.030	0.040	0.030	0.030	0.030	1,091,000
2024-12-17	0.040	0.040	0.030	0.030	0.030	464,900
2024-12-16	0.040	0.040	0.030	0.030	0.030	125,500
2024-12-13	0.040	0.040	0.030	0.040	0.040	51,500
2024-12-12	0.040	0.040	0.030	0.040	0.040	650,500
2024-12-11	0.030	0.040	0.030	0.030	0.030	1,464,800
2024-12-09	0.030	0.040	0.030	0.040	0.040	13,500
2024-12-06	0.040	0.040	0.030	0.040	0.040	591,800
2024-12-04	0.040	0.040	0.030	0.040	0.040	1,251,700
2024-12-03	0.040	0.040	0.040	0.040	0.040	7,700
2024-12-02	0.040	0.040	0.040	0.040	0.040	12,900
2024-11-29	0.040	0.040	0.030	0.040	0.040	149,700
2024-11-28	0.030	0.040	0.030	0.040	0.040	4,094,300
2024-11-27	0.030	0.040	0.030	0.040	0.040	103,500
2024-11-26	0.040	0.040	0.030	0.040	0.040	122,200
2024-11-25	0.040	0.040	0.030	0.040	0.040	181,500
2024-11-22	0.040	0.040	0.030	0.040	0.040	2,286,700
2024-11-21	0.040	0.040	0.040	0.040	0.040	872,900
2024-11-20	0.040	0.050	0.040	0.040	0.040	1,113,800
2024-11-19	0.050	0.050	0.040	0.050	0.050	1,150,400
2024-11-18	0.050	0.050	0.040	0.050	0.050	507,400
2024-11-15	0.040	0.050	0.040	0.050	0.050	834,500
2024-11-14	0.040	0.050	0.040	0.050	0.050	422,300
2024-11-13	0.040	0.050	0.040	0.040	0.040	1,747,400
2024-11-12	0.040	0.050	0.040	0.050	0.050	2,288,800
2024-11-11	0.030	0.050	0.030	0.050	0.050	1,486,100
2024-11-08	0.040	0.040	0.030	0.040	0.040	449,800
2024-11-07	0.040	0.050	0.030	0.040	0.040	904,300
2024-11-06	0.040	0.050	0.040	0.040	0.040	1,492,600
2024-11-05	0.040	0.050	0.030	0.040	0.040	5,650,100
2024-11-04	0.040	0.050	0.040	0.040	0.040	3,066,500
2024-11-01	0.040	0.050	0.040	0.040	0.040	6,899,300
2024-10-31	0.040	0.040	0.040	0.040	0.040	930,100
2024-10-30	0.040	0.050	0.030	0.030	0.030	6,501,500
2024-10-29	0.040	0.040	0.030	0.040	0.040	497,400
2024-10-28	0.040	0.050	0.030	0.030	0.030	722,200

← NewerPage 8 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.