Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.500	19.600	18.400	18.400	18.400	20,845,500
2022-11-04	19.500	19.500	19.300	19.400	19.400	3,326,200
2022-11-03	19.600	19.800	19.400	19.500	19.500	4,373,000
2022-11-02	19.600	19.900	19.500	19.700	19.700	10,157,800
2022-11-01	19.500	19.600	19.300	19.500	19.500	5,757,800
2022-10-31	19.800	19.900	19.300	19.300	19.300	10,186,100
2022-10-28	19.800	19.800	19.500	19.600	19.600	6,747,700
2022-10-27	19.600	20.000	19.400	19.800	19.800	12,394,300
2022-10-26	19.800	19.900	19.500	19.600	19.600	11,581,900
2022-10-25	19.400	20.000	19.300	19.800	19.800	30,659,200
2022-10-21	19.300	19.400	19.100	19.200	19.200	4,524,700
2022-10-20	19.500	20.000	19.200	19.200	19.200	17,076,100
2022-10-19	19.400	19.500	19.100	19.500	19.500	6,010,500
2022-10-18	19.600	19.600	19.300	19.400	19.400	8,008,100
2022-10-17	18.800	19.400	18.600	19.400	19.400	13,529,600
2022-10-12	18.900	19.000	18.600	18.600	18.600	3,955,900
2022-10-11	19.200	19.300	18.700	18.800	18.800	9,548,800
2022-10-10	18.500	19.300	18.400	19.100	19.100	15,212,500
2022-10-07	18.500	18.600	18.100	18.600	18.600	5,109,300
2022-10-06	18.600	18.900	18.300	18.500	18.500	8,604,500
2022-10-05	17.600	18.600	17.600	18.500	18.500	9,658,800
2022-10-04	17.400	17.600	17.300	17.500	17.500	3,562,000
2022-10-03	17.700	17.900	17.000	17.000	17.000	5,923,000
2022-09-30	17.600	17.900	17.400	17.700	17.700	3,459,100
2022-09-29	18.000	18.200	17.600	17.700	17.700	4,694,800
2022-09-28	17.600	18.000	17.500	17.700	17.700	5,492,800
2022-09-27	18.000	18.300	17.800	17.800	17.800	6,957,000
2022-09-26	18.300	18.400	17.800	17.900	17.900	9,030,400
2022-09-23	18.900	19.000	18.500	18.600	18.600	5,615,400
2022-09-22	18.800	19.200	18.300	19.000	19.000	12,172,200
2022-09-21	19.500	20.200	18.800	18.800	18.800	31,485,400
2022-09-20	19.400	19.500	19.200	19.400	19.400	6,774,400
2022-09-19	18.800	19.400	18.800	19.200	19.200	10,156,600
2022-09-16	19.400	19.500	18.500	18.800	18.800	13,398,400
2022-09-15	19.600	19.700	19.100	19.400	19.400	13,818,100
2022-09-14	19.200	19.700	19.000	19.500	19.500	13,861,400
2022-09-13	19.000	19.500	18.900	19.500	19.500	25,400,800
2022-09-12	18.800	19.200	18.600	18.700	18.700	13,320,700
2022-09-09	18.400	18.800	18.300	18.700	18.700	9,010,200
2022-09-08	18.800	19.000	18.200	18.300	18.300	18,323,700
2022-09-07	18.200	18.600	18.200	18.600	18.600	7,611,600
2022-09-06	18.000	18.600	18.000	18.300	18.300	22,550,600
2022-09-05	18.200	18.300	17.900	17.900	17.900	7,568,600
2022-09-02	18.200	18.200	17.800	18.100	18.100	6,400,400
2022-09-01	18.000	18.400	17.800	18.100	18.100	10,844,200
2022-08-31	17.700	18.600	17.700	17.900	17.900	25,676,200
2022-08-30	17.800	18.100	17.500	17.700	17.700	13,044,000
2022-08-29	17.300	18.000	17.200	17.800	17.800	20,474,300
2022-08-26	16.000	17.700	15.900	17.600	17.600	30,139,200
2022-08-25	16.000	16.200	15.900	16.100	16.100	2,632,100
2022-08-24	16.100	16.200	15.800	15.900	15.900	3,122,000
2022-08-23	16.200	16.200	15.500	16.100	16.100	9,478,000
2022-08-22	16.200	16.400	16.100	16.200	16.200	7,344,400
2022-08-19	16.600	16.700	16.000	16.100	16.100	4,333,100
2022-08-18	16.200	16.700	16.200	16.600	16.600	3,898,300
2022-08-17	16.200	16.400	15.900	16.300	16.300	5,338,300
2022-08-16	16.500	16.600	16.100	16.200	16.200	5,985,300
2022-08-15	16.600	16.900	16.500	16.700	16.700	2,383,900
2022-08-11	16.700	16.800	16.600	16.600	16.600	4,176,600
2022-08-10	16.900	16.900	16.500	16.600	16.600	4,298,200

← NewerPage 17 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.