NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.400	0.430	0.400	0.410	0.410	7,983,610
2024-07-26	0.430	0.440	0.390	0.400	0.400	9,496,308
2024-07-25	0.430	0.460	0.420	0.430	0.430	7,268,500
2024-07-24	0.450	0.470	0.440	0.440	0.440	10,434,930
2024-07-23	0.480	0.490	0.430	0.440	0.440	8,432,460
2024-07-19	0.480	0.540	0.480	0.480	0.480	15,993,600
2024-07-18	0.650	0.650	0.450	0.470	0.470	40,727,801
2024-07-17	0.660	0.670	0.630	0.640	0.640	9,737,801
2024-07-16	0.620	0.700	0.610	0.640	0.640	36,825,887
2024-07-15	0.560	0.670	0.540	0.620	0.620	49,605,820
2024-07-12	0.560	0.570	0.530	0.550	0.550	6,172,920
2024-07-11	0.570	0.620	0.530	0.560	0.560	13,899,050
2024-07-10	0.520	0.630	0.520	0.580	0.580	39,393,289
2024-07-09	0.440	0.540	0.430	0.500	0.500	32,562,619
2024-07-08	0.450	0.460	0.420	0.430	0.430	2,478,400
2024-07-05	0.390	0.480	0.390	0.440	0.440	19,595,410
2024-07-04	0.440	0.440	0.390	0.390	0.390	11,706,910
2024-07-03	0.380	0.480	0.370	0.450	0.450	21,421,850
2024-07-02	0.410	0.420	0.370	0.370	0.370	3,511,310
2024-07-01	0.410	0.420	0.390	0.400	0.400	2,425,408
2024-06-28	0.460	0.460	0.350	0.400	0.400	3,742,121
2024-06-27	0.450	0.520	0.440	0.450	0.450	9,058,105
2024-06-26	0.490	0.510	0.440	0.450	0.450	2,377,210
2024-06-25	0.500	0.550	0.470	0.480	0.480	13,174,400
2024-06-24	0.350	0.450	0.350	0.450	0.450	10,145,400
2024-06-21	0.350	0.360	0.340	0.340	0.340	1,908,700
2024-06-20	0.350	0.360	0.330	0.340	0.340	2,122,511
2024-06-19	0.360	0.390	0.340	0.340	0.340	2,423,688
2024-06-18	0.370	0.380	0.360	0.360	0.360	871,704
2024-06-17	0.390	0.390	0.350	0.360	0.360	2,122,605
2024-06-14	0.410	0.410	0.370	0.390	0.390	1,770,292
2024-06-13	0.400	0.420	0.390	0.410	0.410	2,114,520
2024-06-12	0.360	0.450	0.360	0.410	0.410	13,081,940
2024-06-11	0.390	0.400	0.350	0.350	0.350	2,656,518
2024-06-10	0.420	0.450	0.380	0.390	0.390	2,270,700
2024-06-07	0.480	0.510	0.380	0.420	0.420	3,469,005
2024-06-06	0.560	0.560	0.500	0.500	0.500	2,300,506
2024-06-05	0.560	0.570	0.550	0.550	0.550	557,302
2024-06-04	0.600	0.610	0.560	0.560	0.560	2,001,900
2024-05-31	0.600	0.620	0.590	0.590	0.590	1,967,551
2024-05-30	0.590	0.600	0.580	0.590	0.590	692,712
2024-05-29	0.590	0.600	0.580	0.580	0.580	299,400
2024-05-28	0.580	0.630	0.580	0.590	0.590	900,105
2024-05-27	0.590	0.600	0.580	0.580	0.580	537,206
2024-05-24	0.580	0.600	0.580	0.580	0.580	324,000
2024-05-23	0.600	0.610	0.580	0.590	0.590	876,801
2024-05-21	0.620	0.640	0.590	0.590	0.590	943,408
2024-05-20	0.630	0.650	0.610	0.610	0.610	1,039,400
2024-05-17	0.610	0.650	0.600	0.630	0.630	3,460,901
2024-05-16	0.580	0.620	0.580	0.600	0.600	721,100
2024-05-15	0.580	0.600	0.580	0.590	0.590	701,903
2024-05-14	0.570	0.620	0.560	0.590	0.590	2,408,205
2024-05-13	0.590	0.610	0.560	0.570	0.570	1,262,655
2024-05-10	0.570	0.630	0.570	0.590	0.590	3,275,111
2024-05-09	0.590	0.600	0.560	0.570	0.570	1,792,506
2024-05-08	0.600	0.610	0.560	0.580	0.580	4,795,712
2024-05-07	0.620	0.630	0.600	0.600	0.600	2,469,816
2024-05-03	0.610	0.630	0.610	0.620	0.620	958,000
2024-05-02	0.610	0.630	0.610	0.620	0.620	793,300
2024-04-30	0.650	0.650	0.610	0.630	0.630	1,414,837

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-07	0.0067 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.