NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.960	1.070	0.960	1.040	1.040	51,844,930
2024-01-26	1.090	1.220	0.950	0.970	0.970	126,707,398
2024-01-25	0.750	0.970	0.730	0.970	0.970	45,965,230
2024-01-24	0.720	0.810	0.720	0.740	0.740	6,099,800
2024-01-23	0.770	0.790	0.740	0.740	0.740	353,900
2024-01-22	0.770	0.790	0.750	0.770	0.770	183,400
2024-01-19	0.780	0.800	0.770	0.770	0.770	155,100
2024-01-18	0.780	0.800	0.770	0.780	0.780	339,800
2024-01-17	0.820	0.820	0.770	0.780	0.780	1,182,700
2024-01-16	0.820	0.840	0.820	0.830	0.830	861,300
2024-01-15	0.830	0.840	0.810	0.840	0.840	550,902
2024-01-12	0.840	0.850	0.820	0.840	0.840	456,401
2024-01-11	0.860	0.870	0.810	0.820	0.820	1,070,900
2024-01-10	0.870	0.880	0.840	0.850	0.850	415,501
2024-01-09	0.880	0.890	0.860	0.860	0.860	881,102
2024-01-08	0.900	0.910	0.870	0.880	0.880	686,300
2024-01-05	0.930	0.940	0.890	0.890	0.890	948,800
2024-01-04	0.890	0.940	0.890	0.910	0.910	1,140,998
2024-01-03	0.870	0.910	0.870	0.880	0.880	1,592,102
2024-01-02	0.840	0.890	0.840	0.860	0.860	1,193,600
2023-12-28	0.840	0.870	0.840	0.840	0.840	604,111
2023-12-27	0.850	0.860	0.830	0.840	0.840	436,810
2023-12-26	0.860	0.880	0.850	0.850	0.850	648,411
2023-12-25	0.850	0.900	0.850	0.850	0.850	2,512,100
2023-12-22	0.880	0.920	0.840	0.850	0.850	2,048,900
2023-12-21	0.880	0.890	0.860	0.870	0.870	636,530
2023-12-20	0.880	0.920	0.870	0.880	0.880	2,101,600
2023-12-19	0.860	0.880	0.850	0.870	0.870	1,441,400
2023-12-18	0.880	0.890	0.850	0.860	0.860	1,429,800
2023-12-15	0.870	0.920	0.870	0.870	0.870	2,964,600
2023-12-14	0.870	0.890	0.860	0.870	0.870	1,302,400
2023-12-13	0.930	0.930	0.820	0.880	0.880	2,760,820
2023-12-12	0.990	0.990	0.930	0.930	0.930	1,176,516
2023-12-08	0.990	1.010	0.970	0.980	0.980	1,390,500
2023-12-07	1.020	1.020	0.970	0.980	0.980	1,889,131
2023-12-06	0.990	1.040	0.970	1.010	1.010	3,932,100
2023-12-04	1.000	1.030	0.970	0.980	0.980	1,185,312
2023-12-01	0.980	1.000	0.970	0.980	0.980	722,000
2023-11-30	1.020	1.020	0.960	0.960	0.960	1,935,711
2023-11-29	1.020	1.030	1.000	1.010	1.010	1,789,315
2023-11-28	1.010	1.070	1.000	1.010	1.010	7,806,200
2023-11-27	1.030	1.040	1.000	1.000	1.000	2,582,800
2023-11-24	1.050	1.070	1.010	1.030	1.030	2,817,601
2023-11-23	1.050	1.060	1.020	1.040	1.040	3,094,813
2023-11-22	1.060	1.070	1.010	1.030	1.030	3,704,700
2023-11-21	1.090	1.100	1.060	1.060	1.060	6,668,913
2023-11-20	1.020	1.160	1.000	1.080	1.080	25,488,029
2023-11-17	1.010	1.030	1.000	1.010	1.010	1,994,000
2023-11-16	1.010	1.050	0.990	1.010	1.010	7,333,300
2023-11-15	0.940	1.080	0.920	1.000	1.000	9,875,301
2023-11-14	1.020	1.070	0.900	0.900	0.900	5,933,027
2023-11-13	1.170	1.180	1.040	1.040	1.040	6,782,600
2023-11-10	1.210	1.270	1.160	1.160	1.160	8,273,900
2023-11-09	1.200	1.270	1.140	1.230	1.230	9,749,016
2023-11-08	1.340	1.370	1.160	1.210	1.210	18,159,820
2023-11-07	1.280	1.390	1.280	1.330	1.330	42,388,762
2023-11-06	1.090	1.360	1.000	1.300	1.300	85,584,570
2023-11-03	1.010	1.120	0.930	1.070	1.070	39,104,102
2023-11-02	1.100	1.160	0.900	1.000	1.000	53,388,699
2023-11-01	0.860	0.900	0.800	0.900	0.900	17,913,170

← NewerPage 12 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.