NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.690	0.700	0.690	0.690	0.690	8,984,928
2023-10-30	1.010	1.100	1.000	1.000	1.000	61,927,078
2023-10-27	2.060	2.100	1.440	1.440	1.440	2,768,210
2023-10-26	2.100	2.100	2.000	2.060	2.060	6,092,900
2023-10-25	2.140	2.140	2.060	2.080	2.080	212,400
2023-10-24	2.100	2.100	2.060	2.100	2.100	192,004
2023-10-20	2.200	2.200	2.080	2.080	2.080	129,200
2023-10-19	2.140	2.200	2.100	2.180	2.180	1,975,400
2023-10-18	2.160	2.160	2.100	2.120	2.120	780,200
2023-10-17	2.140	2.140	2.120	2.140	2.140	194,700
2023-10-16	2.140	2.160	2.060	2.100	2.100	417,200
2023-10-12	2.240	2.260	2.120	2.120	2.120	5,412,300
2023-10-11	2.140	2.240	2.140	2.220	2.220	2,434,000
2023-10-10	2.120	2.160	2.120	2.140	2.140	135,704
2023-10-09	2.140	2.140	2.060	2.120	2.120	170,600
2023-10-06	2.160	2.160	2.100	2.100	2.100	157,008
2023-10-05	2.220	2.220	2.120	2.120	2.120	4,808,700
2023-10-04	2.140	2.240	2.140	2.220	2.220	874,800
2023-10-03	2.160	2.160	2.120	2.120	2.120	205,800
2023-10-02	2.100	2.160	2.100	2.140	2.140	179,900
2023-09-29	2.160	2.160	2.100	2.120	2.120	56,920
2023-09-28	2.200	2.220	2.140	2.140	2.140	316,600
2023-09-27	2.180	2.200	2.140	2.200	2.200	214,500
2023-09-26	2.160	2.160	2.100	2.140	2.140	214,800
2023-09-25	2.180	2.260	2.140	2.140	2.140	432,101
2023-09-22	2.200	2.200	2.140	2.160	2.160	2,287,200
2023-09-21	2.120	2.200	2.100	2.200	2.200	1,491,100
2023-09-20	2.100	2.120	2.080	2.120	2.120	2,155,300
2023-09-19	2.120	2.120	2.080	2.080	2.080	152,400
2023-09-18	2.160	2.160	2.060	2.080	2.080	554,402
2023-09-15	2.200	2.200	2.120	2.180	2.180	226,400
2023-09-14	2.100	2.200	2.060	2.200	2.200	1,729,400
2023-09-13	2.080	2.120	2.040	2.080	2.080	694,501
2023-09-12	2.080	2.080	2.060	2.060	2.060	123,400
2023-09-11	2.100	2.100	2.060	2.080	2.080	2,608,420
2023-09-08	2.200	2.200	2.080	2.080	2.080	454,120
2023-09-07	2.100	2.200	2.040	2.200	2.200	3,647,600
2023-09-06	2.080	2.120	2.040	2.080	2.080	684,020
2023-09-05	2.100	2.100	2.060	2.080	2.080	153,700
2023-09-04	2.100	2.120	2.040	2.060	2.060	378,700
2023-09-01	2.140	2.160	2.080	2.080	2.080	424,200
2023-08-31	2.100	2.160	2.100	2.160	2.160	553,900
2023-08-30	2.080	2.200	2.060	2.140	2.140	3,790,103
2023-08-29	2.140	2.140	2.080	2.080	2.080	76,700
2023-08-28	2.160	2.180	2.120	2.140	2.140	73,201
2023-08-25	2.200	2.200	2.080	2.160	2.160	2,357,700
2023-08-24	2.200	2.260	2.080	2.100	2.100	249,300
2023-08-23	2.100	2.160	2.100	2.160	2.160	506,601
2023-08-22	2.100	2.100	2.060	2.080	2.080	97,905
2023-08-21	2.100	2.100	1.990	2.040	2.040	349,400
2023-08-18	2.120	2.120	2.080	2.100	2.100	166,000
2023-08-17	2.140	2.140	2.100	2.120	2.120	150,500
2023-08-16	2.120	2.160	2.080	2.160	2.160	421,300
2023-08-15	2.120	2.120	2.060	2.120	2.120	195,601
2023-08-11	2.120	2.120	2.080	2.100	2.100	154,201
2023-08-10	2.140	2.140	2.080	2.100	2.100	158,300
2023-08-09	2.160	2.160	2.100	2.120	2.120	170,300
2023-08-08	2.120	2.160	2.080	2.160	2.160	378,105
2023-08-07	2.060	2.100	2.060	2.080	2.080	231,100
2023-08-04	2.080	2.080	2.060	2.080	2.080	541,001

← NewerPage 13 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.