Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.400	16.400	15.800	15.900	15.900	4,392,200
2022-05-10	15.900	16.400	15.800	16.300	16.300	5,865,100
2022-05-09	16.400	16.600	15.800	16.000	16.000	6,610,200
2022-05-06	16.500	17.000	16.300	16.800	16.800	3,502,600
2022-05-05	17.700	18.000	16.900	16.900	16.900	6,800,400
2022-05-03	17.800	17.800	17.400	17.400	17.400	4,646,100
2022-04-29	17.900	18.100	17.800	17.800	17.800	2,347,600
2022-04-28	18.100	18.200	17.800	17.900	17.900	3,052,400
2022-04-27	18.000	18.100	17.700	17.700	17.700	6,564,900
2022-04-26	18.500	18.600	18.200	18.200	18.200	5,595,600
2022-04-25	18.300	18.600	18.300	18.300	18.300	4,204,000
2022-04-22	18.600	18.700	18.400	18.600	18.600	5,876,200
2022-04-21	18.600	19.000	18.500	18.600	18.600	7,710,800
2022-04-20	18.700	18.700	18.400	18.400	18.400	4,290,800
2022-04-19	18.600	19.000	18.500	18.500	18.500	9,987,900
2022-04-18	18.800	18.900	18.300	18.500	18.500	12,711,100
2022-04-12	18.000	19.300	18.000	19.100	19.100	19,478,000
2022-04-11	18.600	18.700	18.200	18.200	18.200	7,797,300
2022-04-08	18.900	18.900	18.300	18.500	18.500	14,983,800
2022-04-07	18.300	19.100	17.900	18.700	18.700	55,630,000
2022-04-05	20.200	21.700	19.100	19.100	19.100	97,968,300
2022-04-04	19.200	20.000	19.200	20.000	20.000	30,747,100
2022-04-01	19.000	19.200	18.300	19.000	19.000	8,095,200
2022-03-31	19.400	19.500	19.000	19.000	19.000	7,432,300
2022-03-30	19.000	19.600	18.700	19.500	19.500	18,249,700
2022-03-29	19.000	19.100	18.600	18.800	18.800	6,867,400
2022-03-28	18.900	19.100	18.700	18.900	18.900	4,014,200
2022-03-25	19.100	19.200	18.700	18.800	18.800	8,443,100
2022-03-24	18.800	19.300	18.800	18.900	18.900	11,526,600
2022-03-23	18.500	19.100	18.400	18.900	18.900	19,011,200
2022-03-22	18.100	18.700	17.400	18.400	18.400	22,970,500
2022-03-21	16.900	17.900	16.800	17.900	17.900	19,103,000
2022-03-18	16.700	16.900	16.400	16.800	16.800	3,356,000
2022-03-17	16.700	17.000	16.500	16.600	16.600	8,419,600
2022-03-16	16.300	16.700	16.300	16.500	16.500	4,916,700
2022-03-15	16.400	16.600	15.900	16.100	16.100	4,980,000
2022-03-14	16.600	16.700	16.200	16.300	16.300	3,909,400
2022-03-11	16.100	16.700	16.100	16.700	16.700	4,337,700
2022-03-10	16.800	17.000	16.200	16.400	16.400	12,480,800
2022-03-09	15.700	16.400	15.300	16.400	16.400	11,470,800
2022-03-08	16.000	16.400	14.800	15.400	15.400	18,524,300
2022-03-07	17.500	17.800	16.000	16.200	16.200	25,215,200
2022-03-04	18.100	18.200	17.600	17.900	17.900	9,104,400
2022-03-03	18.800	18.800	18.200	18.300	18.300	4,576,400
2022-03-02	18.800	18.800	18.400	18.500	18.500	3,183,700
2022-03-01	18.600	19.400	18.600	18.800	18.800	11,297,600
2022-02-28	18.000	18.900	17.700	18.600	18.600	9,493,900
2022-02-25	17.900	18.300	17.700	18.100	18.100	8,226,100
2022-02-24	18.400	18.500	17.300	17.500	17.500	16,672,700
2022-02-23	18.700	19.100	18.100	18.500	18.500	9,666,100
2022-02-22	18.900	18.900	18.500	18.700	18.700	8,567,200
2022-02-21	19.300	19.700	19.000	19.100	19.100	13,778,900
2022-02-18	19.000	19.600	18.800	19.200	19.200	10,689,200
2022-02-17	19.800	19.800	19.100	19.100	19.100	15,879,200
2022-02-15	18.700	20.200	18.600	19.200	19.200	39,954,400
2022-02-14	18.100	18.400	17.700	18.000	18.000	10,405,400
2022-02-11	18.100	18.600	17.700	18.400	18.400	10,454,500
2022-02-10	19.500	19.600	18.400	18.400	18.400	11,440,800
2022-02-09	19.800	20.200	19.200	19.500	19.500	9,150,600
2022-02-08	19.700	20.000	19.600	19.600	19.600	4,161,200

← NewerPage 19 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.