Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.000	9.200	8.500	8.700	8.700	10,324,600
2023-10-30	9.350	9.400	8.900	8.950	8.950	8,982,300
2023-10-27	9.300	9.550	9.050	9.500	9.500	11,452,800
2023-10-26	9.550	9.550	9.150	9.200	9.200	5,845,600
2023-10-25	9.800	10.100	9.600	9.650	9.650	8,051,500
2023-10-24	9.550	9.850	9.250	9.750	9.750	5,154,800
2023-10-20	9.850	9.850	9.300	9.500	9.500	9,283,400
2023-10-19	9.950	9.950	9.700	9.750	9.750	7,868,300
2023-10-18	10.100	10.200	10.000	10.000	10.000	3,646,300
2023-10-17	10.200	10.400	10.100	10.100	10.100	3,389,300
2023-10-16	10.100	10.200	9.900	10.200	10.200	8,923,900
2023-10-12	10.700	10.700	10.300	10.400	10.400	4,041,600
2023-10-11	10.200	10.600	10.100	10.600	10.600	6,875,600
2023-10-10	10.700	10.700	10.100	10.200	10.200	6,785,600
2023-10-09	11.000	11.000	10.300	10.500	10.500	14,770,200
2023-10-06	11.400	11.400	11.100	11.200	11.200	3,755,000
2023-10-05	11.600	11.900	11.100	11.100	11.100	19,037,400
2023-10-04	11.000	11.500	10.800	11.400	11.400	7,863,600
2023-10-03	11.100	11.300	10.800	11.000	11.000	5,939,300
2023-10-02	11.400	11.500	11.100	11.100	11.100	6,418,900
2023-09-29	11.400	11.700	11.200	11.300	11.300	8,383,700
2023-09-28	11.600	11.700	11.200	11.300	11.300	10,562,000
2023-09-27	11.600	11.700	11.400	11.600	11.600	4,210,600
2023-09-26	12.200	12.300	11.300	11.400	11.400	15,944,100
2023-09-25	12.600	12.700	12.200	12.200	12.200	4,933,300
2023-09-22	12.800	12.800	12.300	12.600	12.600	9,897,800
2023-09-21	12.500	12.900	12.500	12.800	12.800	2,663,000
2023-09-20	12.900	12.900	12.400	12.700	12.700	7,904,900
2023-09-19	12.900	13.000	12.800	12.900	12.900	2,320,700
2023-09-18	13.100	13.100	12.800	12.800	12.800	4,863,100
2023-09-15	13.100	13.300	12.900	13.100	13.100	5,929,800
2023-09-14	12.700	13.000	12.500	13.000	13.000	7,210,000
2023-09-13	13.300	13.300	12.700	12.700	12.700	13,707,900
2023-09-12	13.500	13.600	13.300	13.300	13.300	4,657,200
2023-09-11	13.700	13.700	13.300	13.400	13.400	8,324,500
2023-09-08	13.800	14.000	13.600	13.700	13.700	6,724,400
2023-09-07	13.400	13.800	13.300	13.800	13.800	8,277,800
2023-09-06	13.500	13.600	13.300	13.500	13.500	3,540,500
2023-09-05	13.300	13.600	13.300	13.500	13.500	7,961,200
2023-09-04	13.200	13.500	13.200	13.400	13.400	7,187,100
2023-09-01	13.800	13.900	13.100	13.300	13.300	25,631,100
2023-08-31	14.200	14.200	13.600	13.800	13.800	24,643,400
2023-08-30	13.900	14.200	13.700	14.100	14.100	16,111,900
2023-08-29	13.300	14.000	13.300	13.900	13.900	26,751,100
2023-08-28	13.400	13.400	13.100	13.200	13.200	7,616,200
2023-08-25	13.100	13.300	12.900	13.100	13.100	14,387,800
2023-08-24	12.700	13.400	12.500	13.100	13.100	26,100,800
2023-08-23	12.300	12.600	11.900	12.500	12.500	15,747,400
2023-08-22	11.800	12.400	11.700	12.300	12.300	19,612,200
2023-08-21	11.600	11.900	11.500	11.700	11.700	10,982,100
2023-08-18	11.300	11.800	11.200	11.600	11.600	16,770,400
2023-08-17	11.200	11.400	11.000	11.300	11.300	12,047,000
2023-08-16	10.600	11.300	10.500	11.200	11.200	21,428,500
2023-08-15	10.700	11.400	10.500	10.600	10.600	33,169,300
2023-08-11	10.100	10.500	10.100	10.300	10.300	8,173,100
2023-08-10	10.000	10.100	9.900	10.100	10.100	3,830,200
2023-08-09	9.900	10.100	9.900	10.000	10.000	4,264,500
2023-08-08	10.000	10.200	9.850	9.850	9.850	4,891,900
2023-08-07	10.100	10.200	9.750	10.000	10.000	9,317,900
2023-08-04	10.000	10.200	9.900	10.000	10.000	4,821,800

← NewerPage 13 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.