Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.700	10.800	10.300	10.600	10.600	5,718,800
2023-05-03	10.100	10.500	9.950	10.500	10.500	5,814,500
2023-05-02	10.400	10.700	9.950	10.200	10.200	6,395,400
2023-04-28	10.700	11.100	10.300	10.400	10.400	7,221,600
2023-04-27	11.500	11.500	10.400	10.600	10.600	10,404,700
2023-04-26	11.400	11.600	11.000	11.500	11.500	7,588,300
2023-04-25	12.600	12.800	11.300	11.400	11.400	12,635,300
2023-04-24	13.300	13.400	12.400	12.600	12.600	4,264,900
2023-04-21	13.500	13.700	13.100	13.300	13.300	3,707,300
2023-04-20	13.700	13.700	13.400	13.500	13.500	2,628,800
2023-04-19	14.000	14.000	13.700	13.700	13.700	3,480,600
2023-04-18	14.000	14.400	13.800	14.100	14.100	8,021,600
2023-04-17	13.400	14.000	13.400	13.800	13.800	5,915,700
2023-04-12	13.300	13.500	13.100	13.400	13.400	1,915,900
2023-04-11	13.200	13.400	13.200	13.300	13.300	963,400
2023-04-10	13.200	13.400	12.900	13.200	13.200	1,837,000
2023-04-07	13.200	13.500	13.200	13.200	13.200	1,445,100
2023-04-05	13.600	13.600	13.200	13.200	13.200	3,453,500
2023-04-04	13.700	14.000	13.600	13.700	13.700	2,966,100
2023-04-03	13.700	13.900	13.600	13.700	13.700	2,217,600
2023-03-31	13.700	13.900	13.600	13.700	13.700	1,129,700
2023-03-30	14.000	14.000	13.700	13.700	13.700	2,214,000
2023-03-29	14.000	14.200	13.800	13.900	13.900	3,205,400
2023-03-28	14.100	14.200	13.900	13.900	13.900	3,404,200
2023-03-27	13.800	14.100	13.400	14.000	14.000	6,289,900
2023-03-24	13.700	13.800	13.400	13.600	13.600	2,538,200
2023-03-23	13.200	13.800	13.200	13.700	13.700	4,207,400
2023-03-22	13.500	13.700	13.300	13.300	13.300	5,775,800
2023-03-21	13.000	13.400	12.900	13.400	13.400	5,768,500
2023-03-20	12.800	13.300	12.600	12.900	12.900	9,404,500
2023-03-17	13.500	13.600	12.700	12.800	12.800	9,100,600
2023-03-16	13.400	13.500	13.000	13.300	13.300	6,037,000
2023-03-15	13.600	13.900	13.500	13.700	13.700	4,119,200
2023-03-14	13.700	13.900	13.300	13.300	13.300	6,402,000
2023-03-13	14.400	14.500	13.600	13.700	13.700	7,859,800
2023-03-10	14.500	14.700	14.400	14.500	14.500	4,743,000
2023-03-09	14.700	15.100	14.500	14.700	14.700	15,077,700
2023-03-08	14.200	14.800	14.000	14.700	14.700	10,406,600
2023-03-07	14.000	14.200	13.700	14.100	14.100	6,737,100
2023-03-03	13.500	13.900	13.400	13.900	13.900	11,978,300
2023-03-02	14.600	14.600	12.800	13.400	13.400	29,687,500
2023-03-01	15.300	15.500	14.300	14.500	14.500	24,359,700
2023-02-28	16.500	16.600	15.300	15.300	15.300	15,816,800
2023-02-27	17.100	17.400	16.400	16.400	16.400	11,674,400
2023-02-24	16.500	16.900	16.500	16.800	16.800	5,122,100
2023-02-23	16.600	16.600	16.300	16.500	16.500	4,184,100
2023-02-22	16.900	17.200	16.400	16.400	16.400	9,636,700
2023-02-21	17.400	17.600	16.600	16.900	16.900	15,215,400
2023-02-20	17.700	17.800	17.300	17.400	17.400	3,991,600
2023-02-17	17.400	17.700	17.100	17.700	17.700	3,142,800
2023-02-16	17.600	17.600	17.300	17.400	17.400	1,585,600
2023-02-15	17.500	17.800	17.500	17.500	17.500	2,548,600
2023-02-14	17.800	17.900	17.400	17.500	17.500	3,163,400
2023-02-13	17.300	18.000	17.300	17.800	17.800	3,382,200
2023-02-10	17.600	17.600	17.300	17.300	17.300	1,289,600
2023-02-09	17.500	17.700	17.200	17.500	17.500	3,772,200
2023-02-08	18.000	18.000	17.500	17.500	17.500	7,786,400
2023-02-07	18.000	18.200	17.900	18.000	18.000	6,548,300
2023-02-06	18.300	18.300	17.900	17.900	17.900	9,031,300
2023-02-03	18.100	18.500	18.000	18.300	18.300	16,965,400

← NewerPage 15 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.