NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.620	0.640	0.610	0.630	0.630	2,056,811
2024-04-26	0.660	0.660	0.610	0.610	0.610	2,772,528
2024-04-25	0.630	0.660	0.630	0.660	0.660	847,309
2024-04-24	0.660	0.690	0.630	0.640	0.640	1,409,700
2024-04-23	0.650	0.670	0.650	0.660	0.660	1,306,110
2024-04-22	0.690	0.720	0.660	0.660	0.660	1,462,400
2024-04-19	0.700	0.700	0.670	0.670	0.670	1,518,539
2024-04-18	0.710	0.730	0.700	0.700	0.700	820,031
2024-04-17	0.710	0.710	0.700	0.700	0.700	503,007
2024-04-11	0.720	0.730	0.700	0.700	0.700	1,077,900
2024-04-10	0.720	0.730	0.720	0.720	0.720	661,301
2024-04-09	0.710	0.740	0.710	0.710	0.710	683,600
2024-04-05	0.720	0.730	0.710	0.710	0.710	846,305
2024-04-04	0.750	0.750	0.710	0.720	0.720	2,023,501
2024-04-03	0.750	0.780	0.740	0.740	0.740	1,607,901
2024-04-02	0.760	0.770	0.740	0.740	0.740	1,888,200
2024-04-01	0.780	0.790	0.760	0.760	0.760	1,841,101
2024-03-29	0.780	0.810	0.770	0.770	0.770	756,415
2024-03-28	0.800	0.800	0.780	0.780	0.780	649,605
2024-03-27	0.760	0.820	0.760	0.790	0.790	1,397,611
2024-03-26	0.770	0.790	0.760	0.780	0.780	713,694
2024-03-25	0.780	0.780	0.760	0.760	0.760	1,707,005
2024-03-22	0.790	0.850	0.770	0.770	0.770	4,069,910
2024-03-21	0.790	0.800	0.770	0.790	0.790	968,605
2024-03-20	0.830	0.850	0.780	0.790	0.790	4,498,410
2024-03-19	0.830	0.860	0.820	0.830	0.830	3,609,901
2024-03-18	0.880	0.880	0.820	0.830	0.830	6,967,443
2024-03-15	0.900	0.930	0.880	0.890	0.890	8,956,109
2024-03-14	0.920	0.950	0.860	0.900	0.900	22,570,100
2024-03-13	1.000	1.000	0.880	0.960	0.960	32,170,850
2024-03-12	0.750	0.950	0.740	0.950	0.950	50,471,070
2024-03-11	0.750	0.750	0.730	0.730	0.730	538,005
2024-03-08	0.760	0.770	0.740	0.760	0.760	527,401
2024-03-07	0.770	0.770	0.730	0.750	0.750	848,120
2024-03-06	0.730	0.770	0.730	0.770	0.770	824,100
2024-03-05	0.740	0.740	0.700	0.730	0.730	876,104
2024-03-04	0.770	0.770	0.740	0.740	0.740	625,216
2024-03-01	0.760	0.780	0.750	0.750	0.750	1,238,901
2024-02-29	0.760	0.770	0.740	0.750	0.750	2,251,810
2024-02-28	0.790	0.800	0.780	0.780	0.780	1,260,424
2024-02-27	0.830	0.840	0.790	0.790	0.790	2,231,011
2024-02-23	0.860	0.870	0.840	0.840	0.840	1,503,000
2024-02-22	0.830	0.860	0.820	0.840	0.840	1,674,802
2024-02-21	0.850	0.860	0.830	0.840	0.840	1,738,403
2024-02-20	0.890	0.900	0.830	0.840	0.840	3,026,850
2024-02-19	0.830	0.970	0.830	0.890	0.890	21,863,109
2024-02-16	0.870	0.880	0.830	0.830	0.830	3,998,440
2024-02-15	0.900	0.900	0.850	0.870	0.870	6,578,205
2024-02-14	0.900	0.930	0.890	0.890	0.890	2,620,249
2024-02-13	0.810	0.960	0.780	0.900	0.900	19,757,250
2024-02-12	1.000	1.020	0.990	0.990	0.990	4,056,800
2024-02-09	0.990	1.010	0.970	0.990	0.990	2,881,900
2024-02-08	0.980	1.010	0.970	0.980	0.980	6,619,300
2024-02-07	0.980	1.070	0.950	0.990	0.990	26,845,699
2024-02-06	1.000	1.010	0.980	0.980	0.980	5,770,780
2024-02-05	1.010	1.060	0.980	1.000	1.000	34,879,512
2024-02-02	0.930	0.990	0.920	0.980	0.980	20,801,730
2024-02-01	0.910	0.950	0.890	0.920	0.920	7,886,801
2024-01-31	1.030	1.030	0.880	0.910	0.910	16,588,381
2024-01-30	1.040	1.090	1.000	1.030	1.030	21,602,971

← NewerPage 11 of 21 · 1,212 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.