Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.580	0.610	0.570	0.570	0.570	2,788,200
2025-04-22	0.570	0.590	0.570	0.590	0.590	1,474,900
2025-04-21	0.590	0.620	0.570	0.580	0.580	2,997,000
2025-04-18	0.590	0.600	0.580	0.590	0.590	2,755,600
2025-04-17	0.550	0.600	0.540	0.580	0.580	5,569,100
2025-04-16	0.530	0.570	0.520	0.540	0.540	4,063,800
2025-04-11	0.530	0.530	0.510	0.520	0.520	1,700,200
2025-04-10	0.550	0.570	0.530	0.530	0.530	5,852,400
2025-04-09	0.470	0.530	0.450	0.520	0.520	6,289,100
2025-04-08	0.530	0.530	0.500	0.500	0.500	11,869,300
2025-04-04	0.600	0.600	0.560	0.580	0.580	2,899,100
2025-04-03	0.600	0.620	0.600	0.600	0.600	1,259,900
2025-04-02	0.610	0.630	0.610	0.610	0.610	2,515,200
2025-04-01	0.600	0.630	0.600	0.610	0.610	3,073,900
2025-03-31	0.610	0.630	0.580	0.590	0.590	5,908,600
2025-03-28	0.670	0.680	0.610	0.630	0.630	4,401,600
2025-03-27	0.690	0.690	0.670	0.670	0.670	1,604,900
2025-03-26	0.700	0.710	0.680	0.680	0.680	2,192,500
2025-03-25	0.710	0.720	0.680	0.690	0.690	3,242,100
2025-03-24	0.680	0.740	0.680	0.720	0.720	4,847,000
2025-03-21	0.690	0.710	0.690	0.690	0.690	2,254,900
2025-03-20	0.710	0.720	0.690	0.690	0.690	2,803,600
2025-03-19	0.680	0.710	0.670	0.700	0.700	5,300,700
2025-03-18	0.690	0.700	0.660	0.680	0.680	7,089,900
2025-03-17	0.770	0.770	0.680	0.680	0.680	16,426,800
2025-03-14	0.760	0.790	0.750	0.760	0.760	8,140,000
2025-03-13	0.780	0.790	0.750	0.760	0.760	4,463,300
2025-03-12	0.810	0.820	0.760	0.770	0.770	16,447,800
2025-03-11	0.770	0.840	0.760	0.820	0.820	20,848,700
2025-03-10	0.790	0.820	0.780	0.780	0.780	12,585,400
2025-03-07	0.760	0.810	0.760	0.800	0.800	11,589,600
2025-03-06	0.800	0.810	0.750	0.760	0.760	9,310,400
2025-03-05	0.720	0.800	0.710	0.780	0.780	16,041,200
2025-03-04	0.720	0.750	0.710	0.710	0.710	8,316,700
2025-03-03	0.730	0.740	0.710	0.720	0.720	4,120,200
2025-02-28	0.710	0.730	0.700	0.710	0.710	5,201,400
2025-02-27	0.780	0.780	0.730	0.730	0.730	7,062,400
2025-02-26	0.740	0.800	0.730	0.770	0.770	13,400,200
2025-02-25	0.790	0.800	0.730	0.740	0.740	15,480,500
2025-02-24	0.800	0.800	0.760	0.790	0.790	17,663,700
2025-02-21	0.850	0.890	0.800	0.810	0.810	27,873,700
2025-02-20	0.880	0.920	0.820	0.850	0.850	54,310,100
2025-02-19	0.810	0.870	0.790	0.850	0.850	39,791,900
2025-02-18	0.780	0.890	0.780	0.800	0.800	69,861,300
2025-02-17	0.700	0.770	0.700	0.760	0.760	13,373,000
2025-02-14	0.730	0.760	0.710	0.720	0.720	18,957,700
2025-02-13	0.670	0.740	0.660	0.720	0.720	20,206,500
2025-02-11	0.620	0.660	0.620	0.660	0.660	7,209,800
2025-02-10	0.630	0.640	0.600	0.620	0.620	5,129,400
2025-02-07	0.640	0.650	0.580	0.630	0.630	20,210,000
2025-02-06	0.700	0.710	0.640	0.640	0.640	15,444,300
2025-02-05	0.710	0.720	0.690	0.700	0.700	4,249,600
2025-02-04	0.740	0.750	0.690	0.700	0.700	11,726,300
2025-02-03	0.700	0.730	0.660	0.730	0.730	12,579,100
2025-01-31	0.760	0.770	0.710	0.720	0.720	24,861,600
2025-01-30	0.750	0.810	0.720	0.760	0.760	34,491,200
2025-01-29	0.800	0.810	0.760	0.760	0.760	27,822,400
2025-01-28	0.830	0.850	0.790	0.810	0.810	47,105,000
2025-01-27	0.670	0.820	0.670	0.810	0.810	91,603,000
2025-01-24	0.670	0.670	0.640	0.650	0.650	7,924,200

← NewerPage 7 of 21 · 1,217 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.