NCL International Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 3.160 | 3.180 | 2.960 | 2.960 | 2.960 | 8,892,180 |
| 2022-11-07 | 2.900 | 3.100 | 2.880 | 3.100 | 3.100 | 8,663,000 |
| 2022-11-04 | 2.820 | 2.900 | 2.800 | 2.900 | 2.900 | 2,911,730 |
| 2022-11-03 | 2.880 | 2.900 | 2.740 | 2.820 | 2.820 | 4,292,300 |
| 2022-11-02 | 2.920 | 2.940 | 2.860 | 2.900 | 2.900 | 2,902,000 |
| 2022-11-01 | 2.920 | 2.940 | 2.900 | 2.900 | 2.900 | 559,500 |
| 2022-10-31 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 2,833,600 |
| 2022-10-28 | 2.940 | 2.960 | 2.920 | 2.920 | 2.920 | 880,135 |
| 2022-10-27 | 2.940 | 2.940 | 2.880 | 2.940 | 2.940 | 814,600 |
| 2022-10-26 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 340,300 |
| 2022-10-25 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 190,700 |
| 2022-10-21 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 1,065,500 |
| 2022-10-20 | 2.960 | 2.960 | 2.920 | 2.960 | 2.960 | 260,900 |
| 2022-10-19 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 430,300 |
| 2022-10-18 | 2.940 | 2.980 | 2.940 | 2.960 | 2.960 | 270,220 |
| 2022-10-17 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 313,300 |
| 2022-10-12 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 483,600 |
| 2022-10-11 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 797,292 |
| 2022-10-10 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 551,300 |
| 2022-10-07 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 138,800 |
| 2022-10-06 | 2.960 | 3.020 | 2.940 | 2.980 | 2.980 | 632,700 |
| 2022-10-05 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 276,900 |
| 2022-10-04 | 2.960 | 3.020 | 2.960 | 2.960 | 2.960 | 409,500 |
| 2022-10-03 | 2.980 | 3.000 | 2.920 | 2.940 | 2.940 | 1,398,928 |
| 2022-09-30 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 532,810 |
| 2022-09-29 | 3.100 | 3.100 | 2.980 | 3.040 | 3.040 | 1,013,300 |
| 2022-09-28 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 805,700 |
| 2022-09-27 | 3.100 | 3.140 | 3.000 | 3.060 | 3.060 | 1,780,518 |
| 2022-09-26 | 3.180 | 3.200 | 3.080 | 3.120 | 3.120 | 2,544,500 |
| 2022-09-23 | 3.180 | 3.220 | 3.120 | 3.180 | 3.180 | 4,074,500 |
| 2022-09-22 | 3.000 | 3.220 | 3.000 | 3.180 | 3.180 | 11,227,110 |
| 2022-09-21 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 1,100,400 |
| 2022-09-20 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 559,401 |
| 2022-09-19 | 3.080 | 3.080 | 2.960 | 3.020 | 3.020 | 2,203,321 |
| 2022-09-16 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 2,277,210 |
| 2022-09-15 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,293,320 |
| 2022-09-14 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 2,561,300 |
| 2022-09-13 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 736,100 |
| 2022-09-12 | 3.180 | 3.180 | 3.080 | 3.160 | 3.160 | 2,318,700 |
| 2022-09-09 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 719,301 |
| 2022-09-08 | 3.120 | 3.200 | 3.080 | 3.140 | 3.140 | 3,452,000 |
| 2022-09-07 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 1,198,000 |
| 2022-09-06 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 666,699 |
| 2022-09-05 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 3,506,700 |
| 2022-09-02 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 609,500 |
| 2022-09-01 | 3.220 | 3.260 | 3.160 | 3.180 | 3.180 | 2,809,300 |
| 2022-08-31 | 3.260 | 3.320 | 3.220 | 3.260 | 3.260 | 2,038,000 |
| 2022-08-30 | 3.260 | 3.320 | 3.260 | 3.260 | 3.260 | 578,800 |
| 2022-08-29 | 3.280 | 3.320 | 3.240 | 3.280 | 3.280 | 3,541,600 |
| 2022-08-26 | 3.360 | 3.360 | 3.280 | 3.300 | 3.300 | 918,800 |
| 2022-08-25 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 1,601,300 |
| 2022-08-24 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 4,586,736 |
| 2022-08-23 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 27,376,900 |
| 2022-08-22 | 3.420 | 3.460 | 3.360 | 3.360 | 3.360 | 2,048,539 |
| 2022-08-19 | 3.440 | 3.480 | 3.360 | 3.380 | 3.380 | 4,075,110 |
| 2022-08-18 | 3.340 | 3.580 | 3.340 | 3.440 | 3.440 | 11,167,800 |
| 2022-08-17 | 3.760 | 3.800 | 3.400 | 3.400 | 3.400 | 48,405,621 |
| 2022-08-16 | 3.160 | 3.500 | 3.160 | 3.500 | 3.500 | 68,357,148 |
| 2022-08-15 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 3,316,401 |
| 2022-08-11 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 2,361,251 |
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.