Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.000	18.200	17.800	17.800	17.800	7,011,100
2023-02-01	17.700	18.100	17.600	18.000	18.000	13,764,400
2023-01-31	17.300	17.600	17.200	17.500	17.500	7,763,200
2023-01-30	16.900	17.300	16.700	17.200	17.200	5,126,300
2023-01-27	16.400	16.700	16.300	16.700	16.700	3,597,500
2023-01-26	16.900	17.000	16.100	16.200	16.200	7,384,300
2023-01-25	17.000	17.200	16.400	16.800	16.800	9,973,700
2023-01-24	17.400	17.500	17.000	17.000	17.000	4,894,000
2023-01-23	17.400	17.500	17.300	17.400	17.400	2,048,100
2023-01-20	17.600	17.700	17.300	17.400	17.400	3,525,600
2023-01-19	17.700	17.700	17.400	17.600	17.600	3,361,300
2023-01-18	17.800	17.900	17.600	17.700	17.700	1,675,100
2023-01-17	17.800	17.900	17.700	17.700	17.700	2,195,100
2023-01-16	17.800	18.000	17.800	17.800	17.800	1,034,300
2023-01-13	17.900	18.000	17.800	17.800	17.800	2,439,400
2023-01-12	17.700	17.900	17.700	17.900	17.900	1,423,300
2023-01-11	17.800	18.100	17.700	17.700	17.700	3,952,700
2023-01-10	18.000	18.100	17.700	17.800	17.800	5,456,300
2023-01-09	18.100	18.200	17.900	18.000	18.000	3,466,900
2023-01-06	18.000	18.200	17.900	18.000	18.000	3,204,300
2023-01-05	18.300	18.300	17.900	17.900	17.900	3,628,700
2023-01-04	18.700	18.700	18.200	18.200	18.200	5,017,100
2023-01-03	18.300	18.800	18.300	18.600	18.600	6,306,900
2022-12-30	18.200	18.400	18.100	18.300	18.300	2,151,200
2022-12-29	18.200	18.300	18.100	18.100	18.100	1,229,500
2022-12-28	18.500	18.500	18.100	18.200	18.200	1,823,600
2022-12-27	18.000	18.500	18.000	18.400	18.400	3,180,600
2022-12-26	18.000	18.100	17.900	17.900	17.900	1,891,300
2022-12-23	18.000	18.100	17.800	18.000	18.000	2,220,900
2022-12-22	18.200	18.300	18.000	18.100	18.100	1,013,300
2022-12-21	18.200	18.300	17.900	18.000	18.000	2,752,700
2022-12-20	18.500	18.500	17.900	18.100	18.100	10,779,500
2022-12-19	18.500	18.700	18.400	18.500	18.500	1,750,100
2022-12-16	18.400	18.600	18.400	18.500	18.500	2,339,800
2022-12-15	18.500	18.800	18.400	18.500	18.500	7,636,700
2022-12-14	18.400	18.600	18.400	18.400	18.400	3,520,000
2022-12-13	18.500	18.600	18.300	18.400	18.400	1,808,800
2022-12-09	18.500	18.500	18.400	18.400	18.400	2,099,700
2022-12-08	18.600	18.700	18.200	18.300	18.300	7,264,100
2022-12-07	18.900	19.000	18.500	18.600	18.600	6,400,600
2022-12-06	19.000	19.000	18.800	18.900	18.900	3,689,900
2022-12-02	19.300	19.400	19.000	19.100	19.100	6,839,300
2022-12-01	18.800	19.400	18.800	19.300	19.300	12,424,500
2022-11-30	18.500	19.000	18.400	18.700	18.700	11,876,000
2022-11-29	18.500	18.800	18.400	18.500	18.500	6,967,900
2022-11-28	18.600	18.600	18.300	18.600	18.600	2,634,500
2022-11-25	18.600	18.800	18.500	18.600	18.600	3,738,300
2022-11-24	18.700	18.800	18.500	18.600	18.600	4,888,200
2022-11-23	18.500	18.800	18.300	18.600	18.600	6,279,500
2022-11-22	18.500	18.600	18.300	18.400	18.400	4,667,900
2022-11-21	18.500	18.600	18.300	18.500	18.500	2,892,100
2022-11-18	18.500	18.600	18.100	18.400	18.400	6,416,200
2022-11-17	18.400	18.700	18.300	18.500	18.500	3,888,400
2022-11-16	18.700	18.800	18.200	18.500	18.500	7,900,700
2022-11-15	18.400	19.200	18.400	18.700	18.700	16,897,700
2022-11-14	18.400	18.500	17.900	18.200	18.200	10,903,300
2022-11-11	18.700	18.900	18.600	18.700	18.700	8,021,200
2022-11-10	18.500	18.600	18.100	18.300	18.300	5,284,400
2022-11-09	18.600	18.900	18.400	18.500	18.500	4,994,600
2022-11-08	18.500	18.700	18.500	18.500	18.500	5,257,100

← NewerPage 16 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.