Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.010	1.060	1.010	1.020	1.020	29,901,090
2026-04-21	1.010	1.020	1.000	1.010	1.010	7,657,387
2026-04-20	1.020	1.020	1.000	1.000	1.000	12,368,990
2026-04-17	1.030	1.030	1.010	1.010	1.010	2,906,508
2026-04-16	1.020	1.040	1.020	1.020	1.020	4,495,812
2026-04-10	1.030	1.030	1.010	1.020	1.020	4,755,761
2026-04-09	1.030	1.040	1.010	1.020	1.020	10,376,340
2026-04-08	1.040	1.050	1.030	1.030	1.030	14,346,820
2026-04-07	1.020	1.040	1.010	1.020	1.020	8,490,415
2026-04-03	1.050	1.050	1.010	1.020	1.020	24,067,180
2026-04-02	1.060	1.070	1.040	1.040	1.040	19,070,420
2026-04-01	1.060	1.100	1.030	1.070	1.070	58,354,539
2026-03-31	1.040	1.080	1.020	1.060	1.060	50,730,219
2026-03-30	1.010	1.050	1.010	1.040	1.040	30,080,789
2026-03-27	1.030	1.060	1.010	1.020	1.020	18,299,721
2026-03-26	1.050	1.050	1.010	1.010	1.010	18,576,170
2026-03-25	0.990	1.050	0.990	1.040	1.040	45,855,512
2026-03-24	0.990	1.000	0.980	0.980	0.980	10,284,700
2026-03-23	0.980	0.990	0.970	0.970	0.970	11,679,670
2026-03-20	0.980	1.010	0.980	1.000	1.000	15,972,050
2026-03-19	0.970	1.010	0.970	0.970	0.970	28,255,881
2026-03-18	1.010	1.020	0.960	0.970	0.970	29,004,740
2026-03-17	1.010	1.030	1.000	1.000	1.000	24,084,480
2026-03-16	0.990	1.030	0.990	0.990	0.990	13,395,850
2026-03-13	1.030	1.030	1.000	1.000	1.000	13,560,500
2026-03-12	1.010	1.050	1.000	1.030	1.030	16,690,180
2026-03-11	1.040	1.080	1.010	1.010	1.010	38,192,551
2026-03-10	1.030	1.060	1.000	1.040	1.040	41,017,500
2026-03-09	0.960	1.020	0.920	1.000	1.000	30,278,869
2026-03-06	1.000	1.020	0.980	1.000	1.000	13,972,230
2026-03-05	1.000	1.040	0.970	1.010	1.010	39,992,711
2026-03-04	1.010	1.020	0.930	0.960	0.960	37,033,328
2026-03-02	1.120	1.130	1.040	1.050	1.050	42,196,461
2026-02-27	1.170	1.210	1.150	1.160	1.160	71,892,000
2026-02-26	1.220	1.220	1.150	1.170	1.170	23,391,910
2026-02-25	1.290	1.300	1.200	1.220	1.220	41,624,281
2026-02-24	1.280	1.290	1.260	1.280	1.280	13,944,040
2026-02-23	1.350	1.370	1.250	1.280	1.280	49,042,871
2026-02-20	1.410	1.410	1.320	1.340	1.340	53,120,762
2026-02-19	1.380	1.440	1.380	1.410	1.410	61,518,449
2026-02-18	1.360	1.430	1.360	1.390	1.390	96,452,805
2026-02-17	1.360	1.380	1.290	1.360	1.360	61,334,480
2026-02-16	1.370	1.420	1.340	1.360	1.360	115,802,305
2026-02-13	1.340	1.370	1.270	1.360	1.360	93,529,188
2026-02-12	1.250	1.370	1.240	1.340	1.340	123,379,695
2026-02-11	1.200	1.270	1.190	1.250	1.250	120,472,305
2026-02-10	1.150	1.240	1.140	1.220	1.220	98,734,570
2026-02-09	1.130	1.160	1.120	1.150	1.150	32,973,031
2026-02-06	1.120	1.140	1.110	1.110	1.110	22,497,211
2026-02-05	1.120	1.130	1.110	1.110	1.110	8,758,418
2026-02-04	1.140	1.150	1.110	1.120	1.120	11,664,650
2026-02-03	1.130	1.150	1.120	1.130	1.130	15,399,190
2026-02-02	1.120	1.150	1.120	1.120	1.120	15,734,420
2026-01-30	1.110	1.140	1.110	1.110	1.110	12,913,370
2026-01-29	1.110	1.120	1.100	1.110	1.110	5,470,563
2026-01-28	1.130	1.130	1.110	1.110	1.110	5,642,113
2026-01-27	1.110	1.140	1.110	1.130	1.130	5,792,939
2026-01-26	1.120	1.140	1.110	1.120	1.120	10,875,810
2026-01-23	1.130	1.140	1.110	1.120	1.120	15,679,760
2026-01-22	1.160	1.180	1.130	1.130	1.130	20,844,850

← NewerPage 3 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.