NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.080	2.080	2.060	2.080	2.080	541,001
2023-08-03	2.140	2.140	2.060	2.060	2.060	458,100
2023-08-02	1.950	2.160	1.950	2.160	2.160	2,193,904
2023-07-31	1.970	1.970	1.920	1.950	1.950	7,265,200
2023-07-27	2.040	2.040	1.940	1.950	1.950	1,237,901
2023-07-26	2.100	2.100	1.970	2.020	2.020	1,880,300
2023-07-25	2.140	2.140	2.080	2.100	2.100	121,900
2023-07-24	2.140	2.140	2.080	2.140	2.140	138,131
2023-07-21	2.120	2.140	2.100	2.140	2.140	99,506
2023-07-20	2.140	2.140	2.100	2.100	2.100	87,900
2023-07-19	2.140	2.140	2.080	2.140	2.140	1,835,902
2023-07-18	2.080	2.140	2.020	2.140	2.140	295,800
2023-07-17	2.100	2.100	2.060	2.080	2.080	78,800
2023-07-14	2.100	2.100	2.020	2.080	2.080	602,000
2023-07-13	2.160	2.180	2.080	2.080	2.080	1,196,700
2023-07-12	2.080	2.140	2.080	2.140	2.140	1,172,800
2023-07-11	2.020	2.060	2.000	2.020	2.020	1,156,100
2023-07-10	2.040	2.040	2.000	2.000	2.000	3,325,700
2023-07-07	2.120	2.140	2.020	2.020	2.020	2,456,213
2023-07-06	2.180	2.180	2.040	2.080	2.080	242,600
2023-07-05	2.200	2.200	2.040	2.160	2.160	1,558,802
2023-07-04	2.200	2.200	2.140	2.180	2.180	341,615
2023-07-03	2.260	2.260	2.180	2.200	2.200	170,100
2023-06-30	2.340	2.340	2.240	2.240	2.240	265,200
2023-06-29	2.260	2.360	2.200	2.260	2.260	10,984,300
2023-06-28	2.340	2.340	2.240	2.260	2.260	188,870
2023-06-27	2.400	2.400	2.320	2.340	2.340	363,101
2023-06-26	2.460	2.460	2.380	2.420	2.420	1,086,300
2023-06-23	2.380	2.380	2.280	2.300	2.300	416,300
2023-06-22	2.400	2.400	2.320	2.360	2.360	272,500
2023-06-21	2.380	2.400	2.300	2.360	2.360	753,400
2023-06-20	2.540	2.540	2.380	2.380	2.380	729,820
2023-06-19	2.560	2.560	2.500	2.540	2.540	167,600
2023-06-16	2.540	2.560	2.460	2.560	2.560	467,300
2023-06-15	2.560	2.560	2.520	2.540	2.540	189,800
2023-06-14	2.540	2.560	2.540	2.560	2.560	159,300
2023-06-13	2.580	2.580	2.520	2.560	2.560	239,700
2023-06-12	2.560	2.580	2.520	2.580	2.580	170,807
2023-06-09	2.560	2.560	2.420	2.560	2.560	149,401
2023-06-08	2.580	2.580	2.540	2.560	2.560	70,000
2023-06-07	2.580	2.580	2.540	2.560	2.560	74,500
2023-06-06	2.580	2.580	2.540	2.560	2.560	73,100
2023-06-02	2.580	2.580	2.540	2.560	2.560	121,700
2023-06-01	2.600	2.600	2.540	2.560	2.560	171,600
2023-05-31	2.600	2.600	2.580	2.600	2.600	31,700
2023-05-30	2.600	2.600	2.580	2.600	2.600	41,100
2023-05-29	2.580	2.600	2.480	2.600	2.600	708,602
2023-05-26	2.560	2.560	2.500	2.500	2.500	461,200
2023-05-25	2.580	2.600	2.540	2.560	2.560	62,400
2023-05-24	2.580	2.600	2.560	2.600	2.600	240,900
2023-05-23	2.580	2.600	2.560	2.580	2.580	70,091
2023-05-22	2.600	2.600	2.560	2.580	2.580	1,999,701
2023-05-19	2.600	2.600	2.560	2.580	2.580	221,203
2023-05-18	2.580	2.600	2.560	2.600	2.600	93,308
2023-05-17	2.580	2.600	2.560	2.580	2.580	101,050
2023-05-16	2.580	2.600	2.560	2.560	2.560	205,162
2023-05-15	2.600	2.600	2.560	2.580	2.580	103,300
2023-05-12	2.580	2.600	2.560	2.600	2.600	200,400
2023-05-11	2.540	2.580	2.540	2.560	2.560	338,501
2023-05-10	2.580	2.580	2.540	2.560	2.560	135,500

← NewerPage 14 of 21 · 1,213 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.