Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.080	1.110	1.040	1.040	1.040	21,012,619
2025-10-20	1.130	1.140	1.060	1.060	1.060	28,102,971
2025-10-17	1.140	1.170	1.080	1.110	1.110	34,368,441
2025-10-16	1.220	1.250	1.160	1.160	1.160	80,285,680
2025-10-15	1.080	1.190	1.080	1.180	1.180	98,023,992
2025-10-14	1.050	1.110	1.040	1.070	1.070	48,375,352
2025-10-10	1.090	1.090	1.040	1.050	1.050	21,112,439
2025-10-09	1.080	1.130	1.010	1.100	1.100	92,515,102
2025-10-08	1.120	1.130	1.080	1.080	1.080	29,364,750
2025-10-07	1.110	1.160	1.080	1.130	1.130	31,418,160
2025-10-06	1.130	1.180	1.090	1.120	1.120	37,674,887
2025-10-03	1.310	1.320	1.060	1.130	1.130	89,461,539
2025-10-02	1.240	1.310	1.240	1.300	1.300	20,254,920
2025-10-01	1.280	1.330	1.220	1.230	1.230	31,289,670
2025-09-30	1.360	1.370	1.290	1.290	1.290	21,614,820
2025-09-29	1.350	1.390	1.310	1.370	1.370	26,992,650
2025-09-26	1.410	1.420	1.360	1.370	1.370	23,621,961
2025-09-25	1.410	1.430	1.370	1.410	1.410	30,093,830
2025-09-24	1.350	1.440	1.310	1.410	1.410	50,627,621
2025-09-23	1.400	1.420	1.280	1.350	1.350	61,815,898
2025-09-22	1.500	1.520	1.350	1.410	1.410	100,743,508
2025-09-19	1.340	1.520	1.340	1.480	1.480	144,366,406
2025-09-18	1.460	1.540	1.310	1.370	1.370	208,212,000
2025-09-17	1.250	1.490	1.240	1.450	1.450	205,381,594
2025-09-16	1.160	1.300	1.140	1.260	1.260	157,400,609
2025-09-15	1.100	1.280	1.070	1.220	1.220	400,101,125
2025-09-12	1.000	1.080	0.970	1.060	1.060	108,300,898
2025-09-11	1.020	1.040	0.980	1.000	1.000	71,929,891
2025-09-10	0.990	1.030	0.950	1.010	1.010	128,202,094
2025-09-09	0.890	0.990	0.890	0.970	0.970	157,769,594
2025-09-08	0.900	0.920	0.870	0.880	0.880	46,848,727
2025-09-05	0.830	0.920	0.830	0.900	0.900	95,483,086
2025-09-04	0.840	0.880	0.830	0.830	0.830	48,222,246
2025-09-03	0.800	0.850	0.800	0.830	0.830	26,931,020
2025-09-02	0.770	0.810	0.770	0.800	0.800	14,681,600
2025-09-01	0.780	0.810	0.770	0.770	0.770	14,602,100
2025-08-29	0.810	0.810	0.770	0.770	0.770	7,204,500
2025-08-28	0.810	0.810	0.790	0.800	0.800	5,286,400
2025-08-27	0.810	0.820	0.800	0.800	0.800	6,716,700
2025-08-26	0.830	0.840	0.800	0.810	0.810	9,258,100
2025-08-25	0.820	0.850	0.810	0.830	0.830	17,764,900
2025-08-22	0.820	0.840	0.810	0.810	0.810	10,162,900
2025-08-21	0.840	0.850	0.810	0.820	0.820	12,169,800
2025-08-20	0.830	0.850	0.820	0.830	0.830	17,611,900
2025-08-19	0.830	0.840	0.820	0.820	0.820	6,975,500
2025-08-18	0.850	0.860	0.820	0.830	0.830	14,291,900
2025-08-15	0.880	0.900	0.850	0.850	0.850	41,766,300
2025-08-14	0.830	0.880	0.810	0.880	0.880	75,972,900
2025-08-13	0.870	0.880	0.800	0.810	0.810	38,684,300
2025-08-08	0.890	0.900	0.860	0.860	0.860	15,913,300
2025-08-07	0.880	0.930	0.860	0.890	0.890	54,205,200
2025-08-06	0.850	0.890	0.840	0.870	0.870	37,085,900
2025-08-05	0.850	0.880	0.850	0.850	0.850	24,216,200
2025-08-04	0.890	0.890	0.840	0.840	0.840	23,923,300
2025-08-01	0.940	0.950	0.870	0.880	0.880	23,291,500
2025-07-31	0.950	0.960	0.920	0.940	0.940	25,560,300
2025-07-30	0.960	0.980	0.950	0.950	0.950	40,606,600
2025-07-29	0.910	0.960	0.900	0.960	0.960	42,749,800
2025-07-25	0.920	0.940	0.900	0.910	0.910	30,872,200
2025-07-24	0.950	0.970	0.910	0.920	0.920	50,887,300

← NewerPage 5 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.