Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.040	0.050	0.040	0.040	0.040	78,400
2024-10-24	0.040	0.050	0.040	0.040	0.040	7,256,100
2024-10-22	0.040	0.050	0.030	0.040	0.040	7,865,000
2024-10-21	0.040	0.050	0.030	0.040	0.040	8,425,100
2024-10-18	0.040	0.050	0.030	0.040	0.040	6,568,900
2024-10-17	0.050	0.050	0.040	0.040	0.040	2,478,600
2024-10-16	0.040	0.050	0.040	0.040	0.040	69,700
2024-10-15	0.040	0.050	0.040	0.050	0.050	109,900
2024-10-11	0.040	0.050	0.040	0.040	0.040	376,400
2024-10-10	0.040	0.050	0.040	0.040	0.040	283,300
2024-10-09	0.040	0.050	0.040	0.040	0.040	465,700
2024-10-08	0.040	0.050	0.040	0.040	0.040	213,100
2024-10-07	0.040	0.050	0.040	0.040	0.040	2,674,900
2024-10-04	0.040	0.050	0.040	0.040	0.040	3,417,900
2024-10-03	0.040	0.050	0.040	0.050	0.050	182,400
2024-10-02	0.040	0.050	0.040	0.040	0.040	1,592,000
2024-10-01	0.040	0.050	0.040	0.050	0.050	13,415,500
2024-09-30	0.040	0.050	0.040	0.040	0.040	3,123,400
2024-09-27	0.040	0.050	0.040	0.050	0.050	734,300
2024-09-26	0.050	0.050	0.040	0.050	0.050	2,531,000
2024-09-25	0.040	0.050	0.040	0.050	0.050	227,400
2024-09-24	0.040	0.050	0.040	0.040	0.040	2,080,400
2024-09-23	0.040	0.050	0.040	0.040	0.040	641,700
2024-09-20	0.040	0.050	0.040	0.040	0.040	2,552,500
2024-09-19	0.040	0.050	0.040	0.050	0.050	3,150,500
2024-09-18	0.040	0.050	0.040	0.040	0.040	1,639,600
2024-09-17	0.040	0.050	0.040	0.050	0.050	914,100
2024-09-16	0.050	0.050	0.040	0.040	0.040	4,977,400
2024-09-13	0.040	0.050	0.040	0.040	0.040	3,788,800
2024-09-12	0.040	0.050	0.030	0.040	0.040	96,417,500
2024-09-11	0.050	0.050	0.040	0.040	0.040	25,139,800
2024-09-10	0.040	0.050	0.040	0.040	0.040	17,504,200
2024-09-09	0.040	0.050	0.040	0.050	0.050	21,162,400
2024-09-06	0.030	0.040	0.030	0.040	0.040	6,329,300
2024-09-05	0.030	0.040	0.030	0.040	0.040	4,008,800
2024-09-04	0.040	0.040	0.030	0.030	0.030	1,399,800
2024-09-03	0.040	0.040	0.030	0.030	0.030	7,045,900
2024-09-02	0.030	0.040	0.030	0.040	0.040	1,060,900
2024-08-30	0.040	0.040	0.030	0.030	0.030	1,352,400
2024-08-29	0.030	0.040	0.030	0.040	0.040	1,510,200
2024-08-28	0.030	0.040	0.030	0.040	0.040	12,688,700
2024-08-27	0.040	0.040	0.030	0.030	0.030	2,091,800
2024-08-26	0.040	0.040	0.030	0.040	0.040	1,244,500
2024-08-23	0.030	0.040	0.030	0.040	0.040	3,389,200
2024-08-22	0.030	0.040	0.030	0.030	0.030	5,593,800
2024-08-21	0.030	0.040	0.020	0.030	0.030	32,223,900
2024-08-20	0.020	0.030	0.020	0.020	0.020	231,500
2024-08-19	0.030	0.030	0.020	0.020	0.020	148,100
2024-08-16	0.020	0.030	0.020	0.020	0.020	54,900
2024-08-15	0.020	0.030	0.020	0.020	0.020	1,190,200
2024-08-14	0.030	0.030	0.020	0.030	0.030	1,444,000
2024-08-13	0.020	0.030	0.020	0.030	0.030	67,400
2024-08-09	0.030	0.030	0.020	0.030	0.030	128,000
2024-08-08	0.030	0.030	0.020	0.020	0.020	75,300
2024-08-07	0.030	0.030	0.030	0.030	0.030	440,400
2024-08-06	0.030	0.030	0.020	0.030	0.030	98,200
2024-08-05	0.030	0.030	0.020	0.030	0.030	351,400
2024-08-02	0.020	0.030	0.020	0.030	0.030	123,800
2024-08-01	0.030	0.030	0.030	0.030	0.030	145,900
2024-07-31	0.030	0.030	0.020	0.030	0.030	895,300

← NewerPage 9 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.