Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.940	0.970	0.940	0.960	0.960	32,858,500
2025-07-22	0.960	0.990	0.940	0.940	0.940	74,930,500
2025-07-21	0.890	0.960	0.880	0.950	0.950	102,163,600
2025-07-18	0.820	0.910	0.800	0.870	0.870	81,639,100
2025-07-17	0.790	0.830	0.790	0.810	0.810	50,127,500
2025-07-16	0.820	0.820	0.780	0.790	0.790	45,173,300
2025-07-15	0.780	0.810	0.770	0.800	0.800	41,111,600
2025-07-14	0.750	0.800	0.750	0.780	0.780	41,250,400
2025-07-11	0.770	0.770	0.750	0.750	0.750	10,101,100
2025-07-09	0.780	0.790	0.740	0.740	0.740	47,223,000
2025-07-08	0.710	0.780	0.700	0.760	0.760	47,592,000
2025-07-07	0.720	0.740	0.710	0.720	0.720	13,542,400
2025-07-04	0.710	0.750	0.710	0.720	0.720	19,712,100
2025-07-03	0.710	0.760	0.700	0.720	0.720	26,100,700
2025-07-02	0.720	0.720	0.680	0.710	0.710	27,717,900
2025-07-01	0.670	0.700	0.630	0.700	0.700	25,322,700
2025-06-30	0.740	0.740	0.670	0.680	0.680	39,787,900
2025-06-27	0.760	0.780	0.710	0.720	0.720	65,574,500
2025-06-26	0.740	0.770	0.710	0.740	0.740	42,105,000
2025-06-25	0.810	0.810	0.700	0.770	0.770	49,660,600
2025-06-24	0.800	0.840	0.780	0.810	0.810	77,843,300
2025-06-23	0.890	0.910	0.780	0.780	0.780	84,592,400
2025-06-20	0.970	1.000	0.890	0.920	0.920	52,371,400
2025-06-19	0.880	0.970	0.870	0.960	0.960	88,437,400
2025-06-18	1.000	1.050	0.920	0.920	0.920	205,703,400
2025-06-17	0.900	0.970	0.880	0.970	0.970	33,996,800
2025-06-16	0.870	0.910	0.850	0.890	0.890	10,153,700
2025-06-13	0.900	0.930	0.870	0.880	0.880	16,678,800
2025-06-12	0.970	0.980	0.890	0.920	0.920	25,800,300
2025-06-11	0.970	1.020	0.960	0.960	0.960	68,309,600
2025-06-10	0.980	1.010	0.970	0.970	0.970	56,654,100
2025-06-09	0.870	1.000	0.870	0.960	0.960	79,525,200
2025-06-06	0.870	0.900	0.860	0.870	0.870	27,931,700
2025-06-05	0.840	0.890	0.820	0.880	0.880	33,588,900
2025-06-04	0.910	0.930	0.820	0.830	0.830	32,726,200
2025-05-30	0.920	0.950	0.900	0.910	0.910	50,576,300
2025-05-29	1.010	1.020	0.900	0.930	0.930	81,608,900
2025-05-28	1.010	1.050	0.960	1.000	1.000	162,079,400
2025-05-27	0.930	1.040	0.870	1.010	1.010	311,986,600
2025-05-26	0.810	0.930	0.800	0.900	0.900	124,975,100
2025-05-23	0.780	0.810	0.770	0.790	0.790	13,203,300
2025-05-22	0.790	0.900	0.670	0.760	0.760	104,435,600
2025-05-21	0.690	0.860	0.680	0.810	0.810	59,900,300
2025-05-20	0.700	0.720	0.680	0.680	0.680	8,286,900
2025-05-19	0.610	0.740	0.600	0.710	0.710	41,134,000
2025-05-16	0.580	0.620	0.570	0.610	0.610	9,481,300
2025-05-15	0.570	0.600	0.570	0.570	0.570	3,507,300
2025-05-14	0.580	0.590	0.560	0.570	0.570	3,185,400
2025-05-13	0.590	0.610	0.580	0.580	0.580	5,494,300
2025-05-09	0.640	0.640	0.580	0.590	0.590	6,543,600
2025-05-08	0.660	0.660	0.630	0.630	0.630	5,230,800
2025-05-07	0.660	0.680	0.650	0.660	0.660	5,756,900
2025-05-06	0.660	0.680	0.640	0.650	0.650	13,976,500
2025-05-02	0.590	0.680	0.590	0.650	0.650	39,953,100
2025-04-30	0.590	0.600	0.580	0.590	0.590	4,936,800
2025-04-29	0.560	0.620	0.560	0.600	0.600	12,220,800
2025-04-28	0.560	0.580	0.560	0.560	0.560	2,585,100
2025-04-25	0.580	0.590	0.560	0.570	0.570	4,345,400
2025-04-24	0.570	0.590	0.560	0.580	0.580	3,061,800
2025-04-23	0.580	0.610	0.570	0.570	0.570	2,788,200

← NewerPage 6 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.