Nation Group (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.030	0.040	0.030	0.030	0.030	2,057,871
2026-10-19	0.030	0.040	0.030	0.030	0.030	2,280,440
2026-10-15	0.030	0.040	0.030	0.030	0.030	1,668,000
2026-10-14	0.030	0.040	0.030	0.030	0.030	1,033,000
2026-10-12	0.030	0.040	0.030	0.030	0.030	1,017,900
2026-10-09	0.040	0.040	0.030	0.040	0.040	617,000
2026-10-08	0.030	0.040	0.030	0.030	0.030	2,448,800
2026-10-07	0.040	0.040	0.030	0.030	0.030	69,601,695
2026-10-06	0.040	0.040	0.030	0.040	0.040	486,200
2026-10-05	0.040	0.040	0.040	0.040	0.040	15,800
2026-10-02	0.030	0.040	0.030	0.040	0.040	257,000
2026-10-01	0.030	0.040	0.030	0.030	0.030	487,822
2026-09-30	0.040	0.040	0.030	0.030	0.030	605,000
2026-09-29	0.040	0.040	0.040	0.040	0.040	426,800
2026-09-28	0.030	0.040	0.030	0.030	0.030	772,700
2026-09-25	0.040	0.040	0.030	0.040	0.040	1,529,247
2026-09-24	0.040	0.040	0.030	0.040	0.040	1,330,100
2026-09-23	0.040	0.040	0.030	0.040	0.040	1,305,801
2026-09-22	0.040	0.040	0.030	0.030	0.030	384,399
2026-09-21	0.030	0.040	0.030	0.040	0.040	744,300
2026-09-18	0.030	0.040	0.030	0.030	0.030	4,331,700
2026-09-17	0.030	0.040	0.030	0.040	0.040	3,854,000
2026-09-16	0.040	0.040	0.030	0.030	0.030	224,200
2026-09-15	0.040	0.040	0.030	0.030	0.030	233,200
2026-09-14	0.030	0.040	0.030	0.040	0.040	430,405
2026-09-11	0.040	0.040	0.040	0.040	0.040	263,500
2026-09-10	0.040	0.040	0.030	0.030	0.030	123,401
2026-09-09	0.040	0.040	0.030	0.040	0.040	89,602
2026-09-08	0.030	0.040	0.030	0.030	0.030	82,700
2026-09-07	0.040	0.040	0.030	0.030	0.030	57,401
2026-09-04	0.040	0.040	0.030	0.040	0.040	939,711
2026-09-03	0.030	0.040	0.030	0.040	0.040	27,851
2026-09-02	0.040	0.040	0.030	0.040	0.040	1,250,700
2026-09-01	0.040	0.040	0.030	0.040	0.040	96,400
2026-08-31	0.040	0.040	0.030	0.040	0.040	60,402
2026-08-28	0.040	0.040	0.030	0.040	0.040	50,001
2026-08-27	0.030	0.040	0.030	0.030	0.030	153,200
2026-08-26	0.030	0.040	0.030	0.040	0.040	33,700
2026-08-25	0.040	0.040	0.030	0.040	0.040	27,800
2026-08-24	0.040	0.040	0.030	0.040	0.040	153,839
2026-08-21	0.040	0.040	0.030	0.040	0.040	190,400
2026-08-20	0.040	0.040	0.030	0.030	0.030	11,050,400
2026-08-19	0.040	0.040	0.030	0.030	0.030	151,500
2026-08-18	0.040	0.040	0.030	0.040	0.040	87,100
2026-08-17	0.040	0.040	0.030	0.040	0.040	1,077,300
2026-08-14	0.040	0.040	0.030	0.040	0.040	1,342,900
2026-08-13	0.030	0.040	0.030	0.040	0.040	937,700
2026-08-11	0.040	0.040	0.040	0.040	0.040	30,202
2026-08-10	0.030	0.040	0.030	0.040	0.040	375,000
2026-08-07	0.040	0.040	0.030	0.040	0.040	87,900
2026-08-06	0.040	0.040	0.040	0.040	0.040	133,600
2026-08-05	0.040	0.040	0.030	0.040	0.040	147,800
2026-08-04	0.040	0.040	0.030	0.030	0.030	1,562,981
2026-08-03	0.030	0.040	0.030	0.040	0.040	197,500
2026-07-31	0.040	0.040	0.030	0.040	0.040	184,803
2026-07-30	0.040	0.040	0.030	0.030	0.030	61,000
2026-07-27	0.040	0.040	0.030	0.040	0.040	117,100
2026-07-24	0.040	0.040	0.040	0.040	0.040	14,500
2026-07-23	0.040	0.040	0.030	0.040	0.040	595,100
2026-07-22	0.040	0.040	0.030	0.040	0.040	110,600

Page 1 of 5 · 242 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.