Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.000	10.100	9.900	10.000	10.000	6,012,400
2023-08-02	10.700	10.700	9.950	10.000	10.000	22,564,200
2023-07-31	10.700	10.800	10.500	10.800	10.800	2,596,000
2023-07-27	9.750	10.800	9.700	10.700	10.700	19,497,500
2023-07-26	9.900	10.000	9.650	9.700	9.700	5,415,800
2023-07-25	9.950	10.000	9.800	9.900	9.900	3,611,200
2023-07-24	10.100	10.100	9.900	9.900	9.900	7,433,100
2023-07-21	9.950	10.200	9.850	10.200	10.200	11,511,800
2023-07-20	10.200	10.300	9.950	9.950	9.950	5,741,300
2023-07-19	10.400	10.500	10.000	10.200	10.200	11,707,900
2023-07-18	10.100	10.500	10.000	10.400	10.400	9,191,300
2023-07-17	10.100	10.300	9.850	10.200	10.200	11,662,000
2023-07-14	9.750	10.100	9.750	10.100	10.100	12,155,200
2023-07-13	9.600	9.800	9.450	9.700	9.700	4,067,800
2023-07-12	9.800	9.900	9.600	9.600	9.600	6,036,300
2023-07-11	9.700	9.800	9.550	9.750	9.750	2,593,300
2023-07-10	9.800	9.900	9.500	9.600	9.600	6,249,800
2023-07-07	9.600	9.900	9.550	9.800	9.800	3,998,600
2023-07-06	9.950	10.000	9.650	9.700	9.700	6,663,900
2023-07-05	10.200	10.200	9.900	9.900	9.900	6,744,100
2023-07-04	9.850	10.300	9.850	10.100	10.100	8,715,600
2023-07-03	9.800	9.850	9.550	9.850	9.850	6,045,400
2023-06-30	9.850	10.100	9.650	9.700	9.700	14,449,200
2023-06-29	9.250	9.850	9.200	9.750	9.750	25,000,200
2023-06-28	10.200	10.300	8.700	9.150	9.150	36,924,300
2023-06-27	10.100	10.500	10.000	10.300	10.300	7,570,700
2023-06-26	10.600	10.700	9.900	10.100	10.100	10,668,000
2023-06-23	10.600	10.800	10.400	10.800	10.800	4,397,000
2023-06-22	10.500	10.800	10.400	10.700	10.700	6,004,900
2023-06-21	11.200	11.200	10.400	10.500	10.500	11,488,400
2023-06-20	11.400	11.600	11.200	11.300	11.300	4,452,400
2023-06-19	11.500	11.600	11.100	11.400	11.400	5,773,300
2023-06-16	11.800	11.900	11.400	11.600	11.600	5,964,800
2023-06-15	12.000	12.100	11.700	11.700	11.700	8,287,100
2023-06-14	12.100	12.100	11.700	11.800	11.800	5,283,300
2023-06-13	11.800	12.200	11.700	12.100	12.100	6,658,400
2023-06-12	11.900	12.000	11.700	11.800	11.800	2,111,600
2023-06-09	11.700	11.900	11.600	11.900	11.900	4,033,100
2023-06-08	11.500	11.900	11.400	11.800	11.800	11,386,500
2023-06-07	11.700	12.100	11.000	11.400	11.400	22,223,200
2023-06-06	12.800	12.900	11.900	11.900	11.900	10,546,300
2023-06-02	12.900	13.000	12.800	12.800	12.800	5,970,600
2023-06-01	13.200	13.200	12.700	12.700	12.700	5,667,800
2023-05-31	12.700	13.200	12.600	13.200	13.200	5,983,800
2023-05-30	13.600	13.600	12.800	12.900	12.900	12,010,200
2023-05-29	13.700	13.900	13.400	13.500	13.500	7,245,000
2023-05-26	13.500	13.700	13.300	13.700	13.700	4,903,500
2023-05-25	13.900	14.100	13.500	13.600	13.600	16,501,400
2023-05-24	13.300	13.800	13.300	13.700	13.700	14,719,600
2023-05-23	13.100	13.500	12.900	13.400	13.400	9,074,800
2023-05-22	13.200	13.300	12.700	13.200	13.200	13,265,400
2023-05-19	13.200	13.600	12.900	13.200	13.200	15,732,200
2023-05-18	13.400	14.400	13.200	13.200	13.200	45,924,000
2023-05-17	13.000	13.800	13.000	13.200	13.200	22,145,100
2023-05-16	12.600	14.100	12.600	13.300	13.300	34,840,300
2023-05-15	10.800	13.300	10.600	12.800	12.800	50,628,400
2023-05-12	10.600	10.600	10.100	10.300	10.300	8,092,100
2023-05-11	10.600	10.800	10.500	10.600	10.600	3,942,400
2023-05-10	10.800	11.300	10.500	10.700	10.700	8,164,800
2023-05-09	10.600	11.100	10.400	10.900	10.900	6,846,400

← NewerPage 14 of 21 · 1,217 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.