Nex Point Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-07-26 | 0.840 | 0.840 | 0.770 | 0.820 | 0.820 | 50,712,400 |
| 2024-07-25 | 0.760 | 0.870 | 0.750 | 0.860 | 0.860 | 114,937,600 |
| 2024-07-24 | 0.820 | 0.880 | 0.750 | 0.800 | 0.800 | 220,237,600 |
| 2024-07-23 | 1.000 | 1.010 | 0.700 | 0.740 | 0.740 | 109,217,500 |
| 2024-07-19 | 1.010 | 1.040 | 0.980 | 0.990 | 0.990 | 39,142,500 |
| 2024-07-18 | 1.120 | 1.120 | 0.990 | 1.030 | 1.030 | 124,720,600 |
| 2024-07-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-07-16 | 1.150 | 1.190 | 0.900 | 0.990 | 0.990 | 240,048,900 |
| 2024-07-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-10 | 1.600 | 1.620 | 1.540 | 1.550 | 1.550 | 61,635,900 |
| 2024-07-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-07-08 | 1.630 | 1.670 | 1.600 | 1.650 | 1.650 | 98,625,300 |
| 2024-07-05 | 1.570 | 1.810 | 1.510 | 1.740 | 1.740 | 313,014,100 |
| 2024-07-04 | 1.620 | 1.630 | 1.560 | 1.560 | 1.560 | 57,135,500 |
| 2024-07-03 | 1.600 | 1.650 | 1.560 | 1.610 | 1.610 | 77,295,700 |
| 2024-07-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-07-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-06-28 | 1.780 | 1.820 | 1.540 | 1.680 | 1.680 | 309,121,300 |
| 2024-06-27 | 1.950 | 1.980 | 1.810 | 1.860 | 1.860 | 175,529,000 |
| 2024-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-21 | 1.610 | 2.120 | 1.610 | 2.000 | 2.000 | 565,517,900 |
| 2024-06-20 | 1.710 | 1.770 | 1.590 | 1.660 | 1.660 | 282,490,700 |
| 2024-06-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-17 | 2.020 | 2.080 | 1.880 | 1.970 | 1.970 | 180,836,200 |
| 2024-06-14 | 2.160 | 2.180 | 2.020 | 2.020 | 2.020 | 100,742,600 |
| 2024-06-13 | 2.180 | 2.360 | 2.080 | 2.120 | 2.120 | 225,337,600 |
| 2024-06-12 | 2.320 | 2.340 | 2.120 | 2.120 | 2.120 | 148,792,600 |
| 2024-06-11 | 2.140 | 2.420 | 2.000 | 2.360 | 2.360 | 436,834,300 |
| 2024-06-10 | 2.660 | 2.680 | 1.950 | 2.020 | 2.020 | 394,135,900 |
| 2024-06-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-06-06 | 2.740 | 2.960 | 2.720 | 2.880 | 2.880 | 183,629,700 |
| 2024-06-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-06-04 | 2.840 | 2.840 | 2.620 | 2.620 | 2.620 | 88,690,100 |
| 2024-05-31 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-05-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-05-29 | 3.020 | 3.060 | 2.920 | 2.940 | 2.940 | 73,069,400 |
| 2024-05-28 | 3.080 | 3.160 | 2.940 | 2.980 | 2.980 | 168,531,300 |
| 2024-05-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-05-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-05-23 | 4.000 | 4.020 | 2.860 | 3.160 | 3.160 | 568,330,100 |
| 2024-05-21 | 4.640 | 4.660 | 3.900 | 4.060 | 4.060 | 331,889,000 |
| 2024-05-20 | 5.250 | 5.500 | 4.140 | 4.460 | 4.460 | 268,236,700 |
| 2024-05-17 | 5.300 | 5.750 | 5.100 | 5.200 | 5.200 | 179,295,100 |
| 2024-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-14 | 7.600 | 7.750 | 5.650 | 5.850 | 5.850 | 73,336,900 |
| 2024-05-13 | 8.350 | 8.350 | 7.600 | 7.600 | 7.600 | 14,673,700 |
| 2024-05-10 | 8.850 | 8.850 | 8.600 | 8.750 | 8.750 | 2,210,800 |
| 2024-05-09 | 9.100 | 9.150 | 8.700 | 8.700 | 8.700 | 8,404,400 |
| 2024-05-08 | 9.200 | 9.200 | 9.050 | 9.050 | 9.050 | 2,167,700 |
| 2024-05-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2024-05-03 | 9.100 | 9.200 | 9.050 | 9.100 | 9.100 | 2,035,000 |
| 2024-05-02 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 2,283,200 |
| 2024-04-30 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
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.