Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.160	1.190	1.150	1.170	1.170	34,290,113
2026-01-20	1.150	1.180	1.150	1.160	1.160	38,485,312
2026-01-19	1.150	1.170	1.140	1.150	1.150	13,582,100
2026-01-16	1.130	1.180	1.130	1.160	1.160	23,479,150
2026-01-15	1.140	1.160	1.120	1.140	1.140	30,080,670
2026-01-14	1.110	1.150	1.100	1.130	1.130	31,138,820
2026-01-13	1.100	1.120	1.080	1.100	1.100	11,382,900
2026-01-12	1.170	1.170	1.090	1.100	1.100	19,506,779
2026-01-09	1.180	1.180	1.150	1.160	1.160	7,030,504
2026-01-08	1.190	1.190	1.160	1.170	1.170	17,017,619
2026-01-07	1.150	1.200	1.150	1.200	1.200	27,890,891
2026-01-06	1.180	1.220	1.140	1.150	1.150	35,210,141
2026-01-05	1.200	1.210	1.180	1.190	1.190	19,763,561
2025-12-30	1.190	1.240	1.180	1.210	1.210	43,339,473
2025-12-29	1.230	1.230	1.180	1.200	1.200	28,737,330
2025-12-26	1.240	1.290	1.210	1.230	1.230	137,840,500
2025-12-25	1.170	1.240	1.120	1.240	1.240	119,487,000
2025-12-24	1.140	1.170	1.060	1.100	1.100	72,855,766
2025-12-23	1.140	1.150	1.100	1.110	1.110	30,350,420
2025-12-22	1.150	1.160	1.130	1.140	1.140	18,201,311
2025-12-19	1.110	1.140	1.100	1.140	1.140	18,119,740
2025-12-18	1.180	1.180	1.120	1.130	1.130	32,931,789
2025-12-17	1.140	1.210	1.130	1.180	1.180	55,831,340
2025-12-16	1.140	1.160	1.130	1.140	1.140	20,649,150
2025-12-15	1.100	1.170	1.060	1.160	1.160	66,392,031
2025-12-12	1.120	1.140	1.100	1.100	1.100	20,092,699
2025-12-11	1.130	1.130	1.100	1.110	1.110	10,635,110
2025-12-09	1.140	1.160	1.110	1.120	1.120	27,486,449
2025-12-08	1.090	1.140	1.080	1.130	1.130	31,361,510
2025-12-04	1.080	1.100	1.080	1.080	1.080	9,611,448
2025-12-03	1.090	1.110	1.080	1.080	1.080	7,502,760
2025-12-02	1.100	1.100	1.070	1.080	1.080	11,118,250
2025-12-01	1.120	1.150	1.080	1.090	1.090	50,306,809
2025-11-28	1.100	1.140	1.090	1.110	1.110	28,317,369
2025-11-27	1.100	1.120	1.080	1.100	1.100	16,864,400
2025-11-26	1.100	1.100	1.080	1.080	1.080	9,636,502
2025-11-25	1.130	1.140	1.070	1.090	1.090	20,856,689
2025-11-24	1.130	1.160	1.120	1.120	1.120	21,025,221
2025-11-21	1.080	1.130	1.070	1.120	1.120	32,961,961
2025-11-20	1.110	1.140	1.060	1.080	1.080	27,620,779
2025-11-19	1.150	1.160	1.100	1.100	1.100	30,850,119
2025-11-18	1.110	1.170	1.110	1.150	1.150	42,291,980
2025-11-17	1.060	1.150	1.050	1.140	1.140	42,286,141
2025-11-14	1.040	1.070	1.010	1.070	1.070	16,697,391
2025-11-13	1.080	1.110	1.040	1.040	1.040	15,813,770
2025-11-12	1.100	1.130	1.060	1.060	1.060	28,197,711
2025-11-11	1.030	1.120	1.020	1.110	1.110	32,454,740
2025-11-10	1.030	1.050	1.010	1.020	1.020	12,313,760
2025-11-07	1.060	1.060	1.030	1.030	1.030	10,402,550
2025-11-06	1.060	1.080	1.040	1.060	1.060	16,756,689
2025-11-05	1.030	1.080	1.020	1.060	1.060	16,881,570
2025-11-04	1.080	1.110	1.020	1.030	1.030	30,121,789
2025-11-03	1.130	1.130	1.070	1.080	1.080	25,879,689
2025-10-31	1.050	1.130	1.050	1.130	1.130	42,544,312
2025-10-30	0.990	1.060	0.980	1.060	1.060	39,273,879
2025-10-29	0.980	1.010	0.980	0.980	0.980	11,130,310
2025-10-28	1.020	1.030	0.980	0.990	0.990	16,561,189
2025-10-27	1.040	1.070	1.010	1.010	1.010	17,770,580
2025-10-24	1.080	1.090	1.040	1.040	1.040	22,560,619
2025-10-22	1.050	1.080	1.030	1.060	1.060	23,737,490

← NewerPage 4 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.