NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2.600	2.600	2.540	2.540	2.540	2,327,900
2023-05-08	2.600	2.600	2.540	2.600	2.600	782,100
2023-05-03	2.620	2.620	2.580	2.620	2.620	258,400
2023-05-02	2.640	2.640	2.600	2.620	2.620	303,300
2023-04-28	2.620	2.640	2.580	2.620	2.620	139,400
2023-04-27	2.600	2.600	2.580	2.600	2.600	2,089,600
2023-04-26	2.640	2.640	2.580	2.600	2.600	584,401
2023-04-25	2.660	2.680	2.600	2.660	2.660	358,400
2023-04-24	2.680	2.680	2.620	2.660	2.660	225,600
2023-04-21	2.700	2.700	2.640	2.680	2.680	3,174,600
2023-04-20	2.720	2.720	2.660	2.680	2.680	74,800
2023-04-19	2.700	2.720	2.660	2.720	2.720	118,400
2023-04-18	2.720	2.720	2.680	2.700	2.700	46,300
2023-04-17	2.740	2.740	2.660	2.720	2.720	217,300
2023-04-12	2.640	2.720	2.600	2.720	2.720	5,709,100
2023-04-11	2.660	2.660	2.580	2.580	2.580	1,066,200
2023-04-10	2.700	2.700	2.640	2.660	2.660	2,310,901
2023-04-07	2.700	2.720	2.680	2.680	2.680	113,300
2023-04-05	2.720	2.780	2.660	2.700	2.700	606,800
2023-04-04	2.700	2.740	2.680	2.720	2.720	546,304
2023-04-03	2.660	2.700	2.660	2.680	2.680	518,600
2023-03-31	2.700	2.720	2.660	2.660	2.660	811,349
2023-03-30	2.720	2.720	2.660	2.680	2.680	368,949
2023-03-29	2.760	2.760	2.680	2.740	2.740	1,990,000
2023-03-28	2.680	2.760	2.680	2.740	2.740	381,800
2023-03-27	2.660	2.700	2.660	2.680	2.680	345,200
2023-03-24	2.780	2.780	2.660	2.680	2.680	623,400
2023-03-23	2.740	2.760	2.720	2.740	2.740	942,300
2023-03-22	2.740	2.800	2.720	2.760	2.760	570,900
2023-03-21	2.760	2.800	2.700	2.800	2.800	1,136,600
2023-03-20	2.740	2.760	2.700	2.760	2.760	585,400
2023-03-17	2.680	2.740	2.660	2.740	2.740	453,900
2023-03-16	2.780	2.780	2.660	2.680	2.680	414,900
2023-03-15	2.740	2.800	2.680	2.800	2.800	2,332,800
2023-03-14	2.660	2.760	2.640	2.720	2.720	2,570,105
2023-03-13	2.660	2.660	2.580	2.640	2.640	1,623,400
2023-03-10	2.660	2.680	2.580	2.640	2.640	2,247,900
2023-03-09	2.740	2.740	2.640	2.660	2.660	4,493,601
2023-03-08	2.860	2.860	2.700	2.700	2.700	1,528,800
2023-03-07	2.660	2.820	2.620	2.820	2.820	7,074,605
2023-03-03	2.620	2.680	2.580	2.640	2.640	422,100
2023-03-02	2.580	2.660	2.580	2.620	2.620	1,256,200
2023-03-01	2.740	2.740	2.580	2.580	2.580	1,678,300
2023-02-28	2.760	2.780	2.720	2.720	2.720	132,500
2023-02-27	2.760	2.800	2.720	2.780	2.780	1,004,700
2023-02-24	2.840	2.840	2.740	2.760	2.760	1,377,400
2023-02-23	2.900	2.900	2.840	2.840	2.840	543,805
2023-02-22	2.860	2.900	2.860	2.880	2.880	607,505
2023-02-21	2.880	2.880	2.840	2.880	2.880	350,300
2023-02-20	2.880	2.880	2.820	2.860	2.860	4,013,000
2023-02-17	2.880	2.900	2.840	2.840	2.840	4,418,501
2023-02-16	2.800	2.920	2.760	2.860	2.860	5,556,900
2023-02-15	2.820	2.820	2.720	2.800	2.800	1,739,105
2023-02-14	2.800	2.820	2.620	2.820	2.820	2,274,200
2023-02-13	2.820	2.860	2.760	2.780	2.780	1,427,900
2023-02-10	2.900	2.900	2.840	2.840	2.840	229,800
2023-02-09	2.940	2.940	2.840	2.900	2.900	784,900
2023-02-08	2.880	2.880	2.840	2.840	2.840	1,615,230
2023-02-07	2.960	2.960	2.880	2.880	2.880	699,500
2023-02-06	2.960	2.960	2.900	2.920	2.920	4,222,500

← NewerPage 15 of 21 · 1,218 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.