NCL International Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.510	0.530	0.490	0.510	0.510	2,739,100
2024-10-24	0.520	0.540	0.520	0.520	0.520	1,637,317
2024-10-22	0.570	0.570	0.500	0.520	0.520	3,435,105
2024-10-21	0.570	0.580	0.550	0.560	0.560	1,626,101
2024-10-18	0.550	0.600	0.550	0.570	0.570	9,839,016
2024-10-17	0.570	0.580	0.550	0.550	0.550	1,729,510
2024-10-16	0.570	0.570	0.540	0.570	0.570	1,783,602
2024-10-15	0.610	0.610	0.560	0.560	0.560	2,837,490
2024-10-11	0.620	0.630	0.590	0.600	0.600	3,062,400
2024-10-10	0.580	0.630	0.580	0.610	0.610	8,418,800
2024-10-09	0.560	0.600	0.560	0.580	0.580	5,176,754
2024-10-08	0.550	0.590	0.550	0.560	0.560	4,526,014
2024-10-07	0.550	0.570	0.550	0.550	0.550	2,132,902
2024-10-04	0.590	0.600	0.540	0.550	0.550	6,167,400
2024-10-03	0.600	0.620	0.590	0.590	0.590	3,653,600
2024-10-02	0.610	0.660	0.600	0.600	0.600	11,070,000
2024-10-01	0.620	0.630	0.610	0.610	0.610	1,666,900
2024-09-30	0.610	0.640	0.600	0.620	0.620	4,644,690
2024-09-27	0.660	0.700	0.620	0.620	0.620	20,911,699
2024-09-26	0.600	0.690	0.590	0.670	0.670	64,723,930
2024-09-25	0.610	0.640	0.590	0.600	0.600	14,598,970
2024-09-24	0.610	0.620	0.590	0.600	0.600	4,384,918
2024-09-23	0.650	0.660	0.580	0.610	0.610	15,146,000
2024-09-20	0.630	0.660	0.590	0.640	0.640	22,648,801
2024-09-19	0.530	0.670	0.520	0.660	0.660	67,918,711
2024-09-18	0.530	0.550	0.520	0.520	0.520	7,963,200
2024-09-17	0.540	0.580	0.520	0.530	0.530	26,850,910
2024-09-16	0.470	0.580	0.460	0.530	0.530	39,325,398
2024-09-13	0.430	0.470	0.420	0.450	0.450	6,516,006
2024-09-12	0.430	0.450	0.420	0.420	0.420	2,371,506
2024-09-11	0.470	0.470	0.410	0.430	0.430	4,522,040
2024-09-10	0.450	0.470	0.450	0.460	0.460	4,139,700
2024-09-09	0.450	0.470	0.440	0.450	0.450	5,350,300
2024-09-06	0.490	0.510	0.440	0.440	0.440	12,029,870
2024-09-05	0.450	0.510	0.430	0.480	0.480	27,187,520
2024-09-04	0.370	0.470	0.370	0.440	0.440	35,112,031
2024-09-03	0.380	0.390	0.370	0.370	0.370	2,740,500
2024-09-02	0.390	0.400	0.370	0.380	0.380	1,234,804
2024-08-30	0.390	0.410	0.380	0.380	0.380	2,175,009
2024-08-29	0.410	0.420	0.390	0.390	0.390	7,729,810
2024-08-28	0.370	0.410	0.360	0.390	0.390	16,411,010
2024-08-27	0.360	0.370	0.350	0.360	0.360	3,214,600
2024-08-26	0.370	0.380	0.350	0.360	0.360	5,395,103
2024-08-23	0.360	0.370	0.360	0.370	0.370	820,400
2024-08-22	0.380	0.390	0.360	0.360	0.360	4,368,400
2024-08-21	0.390	0.390	0.360	0.370	0.370	3,610,400
2024-08-20	0.390	0.420	0.370	0.380	0.380	5,806,411
2024-08-19	0.350	0.380	0.350	0.370	0.370	4,530,705
2024-08-16	0.340	0.350	0.330	0.350	0.350	2,367,110
2024-08-15	0.330	0.360	0.330	0.330	0.330	1,918,700
2024-08-14	0.380	0.380	0.330	0.350	0.350	3,423,302
2024-08-13	0.300	0.380	0.300	0.360	0.360	14,952,400
2024-08-09	0.330	0.340	0.290	0.300	0.300	11,975,420
2024-08-08	0.350	0.360	0.330	0.330	0.330	10,719,520
2024-08-07	0.360	0.390	0.350	0.350	0.350	12,350,900
2024-08-06	0.370	0.380	0.340	0.350	0.350	4,578,851
2024-08-05	0.370	0.400	0.360	0.360	0.360	4,961,824
2024-08-02	0.400	0.410	0.380	0.380	0.380	2,793,505
2024-08-01	0.400	0.410	0.390	0.400	0.400	2,485,001
2024-07-31	0.420	0.420	0.400	0.400	0.400	4,427,809

← NewerPage 9 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.