Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.630	0.670	0.620	0.660	0.660	13,486,700
2025-01-22	0.600	0.640	0.600	0.630	0.630	10,778,100
2025-01-21	0.560	0.610	0.560	0.600	0.600	15,621,500
2025-01-20	0.550	0.560	0.540	0.550	0.550	5,718,100
2025-01-17	0.560	0.590	0.540	0.550	0.550	8,505,700
2025-01-16	0.550	0.580	0.540	0.560	0.560	8,475,600
2025-01-15	0.540	0.570	0.520	0.550	0.550	7,719,300
2025-01-14	0.570	0.580	0.530	0.530	0.530	5,114,100
2025-01-13	0.600	0.600	0.530	0.560	0.560	11,273,300
2025-01-10	0.630	0.630	0.590	0.600	0.600	9,578,100
2025-01-09	0.630	0.670	0.630	0.640	0.640	14,993,300
2025-01-08	0.630	0.650	0.620	0.620	0.620	10,104,000
2025-01-07	0.620	0.640	0.610	0.620	0.620	8,051,300
2025-01-06	0.610	0.620	0.600	0.600	0.600	5,509,400
2025-01-03	0.650	0.650	0.600	0.610	0.610	13,736,400
2025-01-02	0.640	0.670	0.620	0.640	0.640	10,375,600
2024-12-30	0.660	0.660	0.630	0.640	0.640	3,397,800
2024-12-27	0.660	0.680	0.650	0.650	0.650	6,293,200
2024-12-26	0.690	0.690	0.660	0.660	0.660	7,792,100
2024-12-25	0.620	0.710	0.610	0.680	0.680	40,707,100
2024-12-24	0.590	0.620	0.590	0.610	0.610	4,836,900
2024-12-23	0.640	0.640	0.580	0.580	0.580	11,187,900
2024-12-20	0.630	0.650	0.620	0.620	0.620	6,388,000
2024-12-19	0.620	0.640	0.610	0.630	0.630	6,754,600
2024-12-18	0.640	0.660	0.630	0.640	0.640	10,236,800
2024-12-17	0.700	0.710	0.640	0.640	0.640	21,990,800
2024-12-16	0.720	0.730	0.690	0.690	0.690	14,842,300
2024-12-13	0.720	0.790	0.710	0.730	0.730	36,472,000
2024-12-12	0.720	0.740	0.700	0.730	0.730	19,508,500
2024-12-11	0.730	0.750	0.710	0.710	0.710	15,038,800
2024-12-09	0.740	0.750	0.730	0.730	0.730	9,773,100
2024-12-06	0.760	0.770	0.740	0.740	0.740	11,736,300
2024-12-04	0.720	0.800	0.720	0.770	0.770	34,029,300
2024-12-03	0.690	0.760	0.690	0.730	0.730	40,058,100
2024-12-02	0.840	0.850	0.780	0.790	0.790	25,161,900
2024-11-29	0.780	0.910	0.730	0.840	0.840	121,155,700
2024-11-28	0.710	0.800	0.700	0.780	0.780	39,930,800
2024-11-27	0.700	0.710	0.690	0.710	0.710	3,406,000
2024-11-26	0.730	0.730	0.690	0.690	0.690	10,085,500
2024-11-25	0.740	0.760	0.730	0.730	0.730	5,947,500
2024-11-22	0.720	0.750	0.710	0.740	0.740	9,142,400
2024-11-21	0.750	0.770	0.720	0.720	0.720	10,272,500
2024-11-20	0.800	0.800	0.740	0.770	0.770	22,721,500
2024-11-19	0.780	0.830	0.750	0.800	0.800	46,261,000
2024-11-18	0.720	0.770	0.690	0.770	0.770	22,820,400
2024-11-15	0.790	0.840	0.720	0.730	0.730	36,877,400
2024-11-14	0.840	0.850	0.760	0.770	0.770	26,533,500
2024-11-13	0.860	0.870	0.820	0.840	0.840	10,973,000
2024-11-12	0.910	0.920	0.850	0.860	0.860	11,786,100
2024-11-11	0.920	0.930	0.870	0.890	0.890	14,465,000
2024-11-08	0.930	0.950	0.910	0.920	0.920	9,261,800
2024-11-07	0.920	0.950	0.910	0.920	0.920	12,238,400
2024-11-06	0.980	1.000	0.910	0.910	0.910	28,073,600
2024-11-05	1.060	1.080	0.970	0.980	0.980	40,687,100
2024-11-04	1.100	1.100	1.060	1.060	1.060	12,453,500
2024-11-01	1.160	1.180	1.080	1.100	1.100	28,615,800
2024-10-31	1.150	1.180	1.140	1.160	1.160	23,168,500
2024-10-30	1.180	1.180	1.120	1.140	1.140	30,227,800
2024-10-29	1.080	1.080	1.080	1.080	1.080	0
2024-10-28	1.080	1.100	1.020	1.080	1.080	13,977,700

← NewerPage 8 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.