Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.870	0.890	0.860	0.870	0.870	1,641,002
2026-10-19	0.860	0.890	0.850	0.860	0.860	3,446,906
2026-10-15	0.870	0.870	0.840	0.860	0.860	6,922,915
2026-10-14	0.870	0.880	0.860	0.870	0.870	2,220,903
2026-10-12	0.900	0.900	0.860	0.870	0.870	4,566,628
2026-10-09	0.890	0.900	0.870	0.890	0.890	3,403,100
2026-10-08	0.890	0.910	0.890	0.890	0.890	3,279,250
2026-10-07	0.900	0.910	0.890	0.890	0.890	1,588,190
2026-10-06	0.900	0.910	0.890	0.890	0.890	1,315,760
2026-10-05	0.900	0.910	0.890	0.900	0.900	1,376,970
2026-10-02	0.900	0.910	0.900	0.900	0.900	1,111,790
2026-10-01	0.890	0.910	0.890	0.890	0.890	4,976,920
2026-09-30	0.920	0.930	0.880	0.890	0.890	10,238,400
2026-09-29	0.930	0.940	0.920	0.920	0.920	1,482,200
2026-09-28	0.940	0.940	0.910	0.930	0.930	5,022,700
2026-09-25	0.950	0.960	0.940	0.950	0.950	1,933,671
2026-09-24	0.960	0.960	0.940	0.950	0.950	3,135,700
2026-09-23	0.950	0.960	0.950	0.950	0.950	2,765,622
2026-09-22	0.960	0.970	0.950	0.950	0.950	2,403,124
2026-09-21	0.960	0.970	0.950	0.960	0.960	1,466,677
2026-09-18	0.960	0.960	0.950	0.950	0.950	1,752,152
2026-09-17	0.960	0.970	0.950	0.960	0.960	3,560,936
2026-09-16	0.960	0.970	0.950	0.960	0.960	2,459,487
2026-09-15	0.980	0.980	0.960	0.960	0.960	7,662,229
2026-09-14	0.980	1.010	0.970	0.980	0.980	24,752,412
2026-09-11	0.970	1.000	0.960	0.970	0.970	10,216,005
2026-09-10	0.970	0.980	0.960	0.970	0.970	2,588,809
2026-09-09	0.960	0.980	0.960	0.970	0.970	4,411,446
2026-09-08	0.980	0.990	0.960	0.970	0.970	5,644,117
2026-09-07	0.960	1.000	0.960	0.980	0.980	10,354,500
2026-09-04	0.950	0.970	0.950	0.960	0.960	4,189,852
2026-09-03	0.980	0.990	0.930	0.940	0.940	9,830,094
2026-09-02	0.970	0.990	0.960	0.970	0.970	5,839,742
2026-09-01	0.990	0.990	0.970	0.970	0.970	3,921,453
2026-08-31	0.970	0.990	0.970	0.990	0.990	2,298,227
2026-08-28	0.990	0.990	0.970	0.980	0.980	6,963,905
2026-08-27	0.990	1.000	0.980	0.990	0.990	3,573,850
2026-08-26	0.980	1.000	0.980	0.990	0.990	6,036,722
2026-08-25	0.990	1.000	0.970	0.980	0.980	7,177,245
2026-08-24	0.990	1.000	0.980	0.990	0.990	3,429,321
2026-08-21	1.000	1.000	0.990	0.990	0.990	2,731,701
2026-08-20	1.000	1.000	0.980	1.000	1.000	6,244,100
2026-08-19	1.000	1.020	0.990	0.990	0.990	5,487,215
2026-08-18	1.000	1.010	0.990	1.000	1.000	4,855,069
2026-08-17	0.990	1.010	0.980	1.000	1.000	5,664,824
2026-08-14	0.980	0.990	0.980	0.980	0.980	6,721,442
2026-08-13	1.000	1.000	0.980	0.990	0.990	8,259,253
2026-08-11	1.010	1.010	0.990	0.990	0.990	5,649,247
2026-08-10	1.020	1.020	1.000	1.000	1.000	6,494,100
2026-08-07	0.990	1.030	0.990	1.010	1.010	14,052,871
2026-08-06	1.000	1.010	0.990	1.000	1.000	2,565,251
2026-08-05	1.010	1.010	0.990	1.000	1.000	5,836,781
2026-08-04	1.010	1.020	1.000	1.000	1.000	6,472,905
2026-08-03	1.020	1.020	1.000	1.010	1.010	3,158,150
2026-07-31	1.010	1.020	1.010	1.020	1.020	2,672,036
2026-07-30	1.000	1.010	0.990	1.000	1.000	14,046,320
2026-07-27	1.020	1.020	1.000	1.000	1.000	7,426,302
2026-07-24	1.010	1.020	1.000	1.010	1.010	9,681,620
2026-07-23	1.030	1.030	1.010	1.020	1.020	10,332,660
2026-07-22	1.050	1.060	1.010	1.030	1.030	28,017,412

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.