NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.370	0.390	0.360	0.370	0.370	1,977,000
2025-01-22	0.380	0.400	0.360	0.370	0.370	1,876,250
2025-01-21	0.380	0.390	0.360	0.370	0.370	1,874,100
2025-01-20	0.350	0.370	0.350	0.370	0.370	433,800
2025-01-17	0.380	0.380	0.350	0.360	0.360	1,441,300
2025-01-16	0.380	0.390	0.380	0.390	0.390	153,000
2025-01-15	0.370	0.380	0.370	0.380	0.380	362,100
2025-01-14	0.380	0.390	0.360	0.360	0.360	891,700
2025-01-13	0.380	0.400	0.370	0.390	0.390	472,500
2025-01-10	0.380	0.390	0.380	0.380	0.380	1,048,800
2025-01-09	0.390	0.400	0.380	0.400	0.400	522,510
2025-01-08	0.410	0.410	0.390	0.400	0.400	286,200
2025-01-07	0.400	0.410	0.400	0.400	0.400	1,266,400
2025-01-06	0.400	0.400	0.380	0.400	0.400	829,600
2025-01-03	0.400	0.410	0.390	0.400	0.400	753,500
2025-01-02	0.400	0.420	0.400	0.400	0.400	2,246,907
2024-12-30	0.400	0.410	0.390	0.390	0.390	501,400
2024-12-27	0.400	0.410	0.390	0.400	0.400	1,546,800
2024-12-26	0.430	0.430	0.400	0.400	0.400	2,734,800
2024-12-25	0.400	0.420	0.380	0.420	0.420	5,466,205
2024-12-24	0.380	0.410	0.370	0.390	0.390	2,006,100
2024-12-23	0.370	0.410	0.370	0.380	0.380	3,127,300
2024-12-20	0.380	0.390	0.360	0.360	0.360	2,230,205
2024-12-19	0.410	0.410	0.370	0.380	0.380	5,657,115
2024-12-18	0.410	0.410	0.380	0.410	0.410	2,432,834
2024-12-17	0.400	0.420	0.390	0.400	0.400	3,348,701
2024-12-16	0.420	0.440	0.420	0.420	0.420	1,158,800
2024-12-13	0.450	0.460	0.430	0.430	0.430	1,448,705
2024-12-12	0.440	0.450	0.430	0.450	0.450	1,287,000
2024-12-11	0.470	0.480	0.430	0.440	0.440	2,806,210
2024-12-09	0.500	0.500	0.460	0.470	0.470	3,156,300
2024-12-06	0.530	0.530	0.500	0.510	0.510	2,497,000
2024-12-04	0.540	0.540	0.500	0.510	0.510	4,750,314
2024-12-03	0.540	0.570	0.520	0.540	0.540	15,878,340
2024-12-02	0.490	0.500	0.470	0.490	0.490	2,244,508
2024-11-29	0.500	0.500	0.480	0.490	0.490	2,604,200
2024-11-28	0.490	0.500	0.480	0.490	0.490	3,868,701
2024-11-27	0.450	0.510	0.450	0.480	0.480	18,049,131
2024-11-26	0.440	0.480	0.430	0.450	0.450	7,209,521
2024-11-25	0.430	0.450	0.420	0.420	0.420	1,336,700
2024-11-22	0.460	0.460	0.420	0.430	0.430	1,664,410
2024-11-21	0.410	0.460	0.410	0.440	0.440	5,189,800
2024-11-20	0.400	0.480	0.400	0.430	0.430	13,888,520
2024-11-19	0.370	0.390	0.370	0.390	0.390	633,515
2024-11-18	0.370	0.390	0.350	0.370	0.370	1,355,504
2024-11-15	0.370	0.390	0.370	0.370	0.370	791,302
2024-11-14	0.390	0.390	0.370	0.370	0.370	1,106,905
2024-11-13	0.360	0.390	0.360	0.380	0.380	857,901
2024-11-12	0.380	0.400	0.370	0.370	0.370	1,959,215
2024-11-11	0.390	0.400	0.380	0.380	0.380	1,642,476
2024-11-08	0.380	0.400	0.340	0.390	0.390	11,820,220
2024-11-07	0.420	0.420	0.370	0.380	0.380	7,482,902
2024-11-06	0.430	0.440	0.410	0.420	0.420	2,862,900
2024-11-05	0.460	0.470	0.430	0.430	0.430	4,529,200
2024-11-04	0.480	0.500	0.450	0.450	0.450	3,431,221
2024-11-01	0.500	0.510	0.470	0.470	0.470	2,716,601
2024-10-31	0.470	0.520	0.470	0.490	0.490	8,655,212
2024-10-30	0.460	0.480	0.450	0.450	0.450	2,828,770
2024-10-29	0.480	0.500	0.470	0.470	0.470	1,719,804
2024-10-28	0.500	0.520	0.470	0.470	0.470	3,643,189

← NewerPage 8 of 21 · 1,217 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.