Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.150	9.200	9.000	9.150	9.150	2,837,000
2024-04-26	9.200	9.350	9.100	9.100	9.100	9,840,600
2024-04-25	9.200	9.250	9.100	9.150	9.150	2,666,700
2024-04-24	9.400	9.400	9.400	9.400	9.400	0
2024-04-23	9.350	9.600	9.300	9.400	9.400	4,364,800
2024-04-22	9.100	9.300	9.050	9.300	9.300	9,423,300
2024-04-19	9.750	9.750	9.750	9.750	9.750	0
2024-04-18	9.750	9.750	9.750	9.750	9.750	0
2024-04-17	9.900	10.000	9.750	9.750	9.750	3,058,100
2024-04-11	10.100	10.300	10.000	10.100	10.100	2,913,200
2024-04-10	10.100	10.300	10.100	10.300	10.300	3,162,300
2024-04-09	9.500	9.500	9.500	9.500	9.500	0
2024-04-05	9.400	9.550	9.400	9.500	9.500	1,663,700
2024-04-04	9.450	9.450	9.450	9.450	9.450	0
2024-04-03	9.600	9.700	9.450	9.450	9.450	2,081,500
2024-04-02	9.450	9.800	9.400	9.750	9.750	6,390,100
2024-04-01	9.500	9.550	9.350	9.350	9.350	3,633,500
2024-03-29	9.550	9.600	9.450	9.450	9.450	1,731,600
2024-03-28	9.650	9.650	9.650	9.650	9.650	0
2024-03-27	9.750	9.750	9.600	9.650	9.650	2,082,600
2024-03-26	9.800	9.800	9.800	9.800	9.800	0
2024-03-25	9.600	9.900	9.600	9.800	9.800	7,946,800
2024-03-22	9.650	9.650	9.650	9.650	9.650	0
2024-03-21	9.700	9.800	9.650	9.650	9.650	1,521,300
2024-03-20	9.800	9.800	9.800	9.800	9.800	0
2024-03-19	9.800	9.950	9.700	9.800	9.800	3,744,100
2024-03-18	9.800	9.900	9.700	9.700	9.700	1,856,100
2024-03-15	9.950	9.950	9.950	9.950	9.950	0
2024-03-14	9.850	9.950	9.800	9.950	9.950	2,966,700
2024-03-13	9.900	10.100	9.800	9.800	9.800	3,245,000
2024-03-12	9.750	9.750	9.750	9.750	9.750	0
2024-03-11	9.850	9.900	9.700	9.750	9.750	5,624,100
2024-03-08	10.000	10.100	9.900	9.900	9.900	4,701,300
2024-03-07	9.800	10.100	9.650	10.000	10.000	8,175,100
2024-03-06	9.550	9.900	9.550	9.800	9.800	9,266,000
2024-03-05	9.600	9.650	9.500	9.550	9.550	4,642,300
2024-03-04	9.750	9.800	9.600	9.600	9.600	3,769,000
2024-03-01	9.800	9.950	9.700	9.700	9.700	6,320,300
2024-02-29	10.000	10.100	9.650	9.850	9.850	12,117,600
2024-02-28	10.200	10.300	10.000	10.000	10.000	6,089,000
2024-02-27	10.800	10.800	10.300	10.400	10.400	6,665,100
2024-02-23	10.500	10.900	10.400	10.700	10.700	7,300,600
2024-02-22	10.100	10.700	10.000	10.500	10.500	18,552,500
2024-02-21	9.600	9.850	9.600	9.750	9.750	2,923,700
2024-02-20	9.750	9.750	9.550	9.600	9.600	3,054,500
2024-02-19	9.750	9.800	9.650	9.750	9.750	2,674,600
2024-02-16	9.900	9.950	9.650	9.850	9.850	4,313,000
2024-02-15	9.950	9.950	9.800	9.850	9.850	1,486,400
2024-02-14	10.000	10.000	9.850	9.900	9.900	2,403,200
2024-02-13	9.950	10.200	9.900	10.100	10.100	1,905,900
2024-02-12	10.000	10.000	9.850	9.900	9.900	1,248,000
2024-02-09	9.950	10.100	9.900	9.950	9.950	967,800
2024-02-08	10.100	10.100	9.900	9.900	9.900	2,488,300
2024-02-07	10.300	10.300	10.000	10.100	10.100	1,660,800
2024-02-06	10.200	10.300	10.000	10.200	10.200	2,637,700
2024-02-05	10.100	10.200	10.000	10.100	10.100	1,319,500
2024-02-02	9.850	10.200	9.850	10.100	10.100	6,894,900
2024-02-01	9.650	9.850	9.600	9.750	9.750	1,681,900
2024-01-31	9.950	9.950	9.650	9.750	9.750	3,876,300
2024-01-30	9.750	10.100	9.700	9.900	9.900	5,232,800

← NewerPage 11 of 21 · 1,212 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.