Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.070	1.070	1.070	1.070	1.070	0
2024-10-24	1.060	1.110	1.050	1.070	1.070	16,087,200
2024-10-22	1.160	1.160	1.160	1.160	1.160	0
2024-10-21	1.200	1.210	1.150	1.160	1.160	13,810,000
2024-10-18	1.250	1.260	1.200	1.200	1.200	20,521,400
2024-10-17	1.240	1.240	1.240	1.240	1.240	0
2024-10-16	1.240	1.240	1.240	1.240	1.240	0
2024-10-15	1.270	1.280	1.220	1.240	1.240	13,117,700
2024-10-11	1.280	1.280	1.280	1.280	1.280	0
2024-10-10	1.330	1.330	1.280	1.280	1.280	44,599,800
2024-10-09	1.270	1.310	1.260	1.300	1.300	55,506,900
2024-10-08	1.260	1.300	1.260	1.260	1.260	18,889,900
2024-10-07	1.250	1.320	1.250	1.280	1.280	34,695,700
2024-10-04	1.280	1.280	1.280	1.280	1.280	0
2024-10-03	1.270	1.340	1.260	1.280	1.280	69,082,600
2024-10-02	1.290	1.300	1.260	1.270	1.270	25,398,800
2024-10-01	1.310	1.320	1.280	1.300	1.300	33,265,500
2024-09-30	1.340	1.340	1.280	1.290	1.290	55,452,600
2024-09-27	1.180	1.180	1.180	1.180	1.180	0
2024-09-26	1.270	1.290	1.150	1.180	1.180	65,564,000
2024-09-25	1.310	1.320	1.250	1.260	1.260	26,360,900
2024-09-24	1.340	1.350	1.270	1.280	1.280	39,279,400
2024-09-23	1.310	1.370	1.290	1.340	1.340	46,751,800
2024-09-20	1.330	1.360	1.300	1.320	1.320	38,309,200
2024-09-19	0.980	0.980	0.980	0.980	0.980	0
2024-09-18	0.980	0.980	0.980	0.980	0.980	0
2024-09-17	0.980	0.980	0.980	0.980	0.980	0
2024-09-16	0.980	0.980	0.980	0.980	0.980	0
2024-09-13	0.910	0.990	0.890	0.980	0.980	188,735,400
2024-09-12	0.890	0.910	0.880	0.890	0.890	23,056,500
2024-09-11	0.910	0.920	0.870	0.880	0.880	31,830,300
2024-09-10	0.910	0.960	0.900	0.920	0.920	47,173,100
2024-09-09	0.920	0.920	0.920	0.920	0.920	0
2024-09-06	0.880	0.970	0.880	0.920	0.920	103,751,400
2024-09-05	0.830	0.890	0.830	0.870	0.870	39,446,800
2024-09-04	0.810	0.870	0.800	0.840	0.840	35,354,574
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.870	0.870	0.870	0.870	0.870	0
2024-08-30	0.870	0.920	0.870	0.870	0.870	53,058,900
2024-08-29	0.910	0.920	0.850	0.860	0.860	42,960,900
2024-08-28	0.960	1.000	0.910	0.910	0.910	73,417,500
2024-08-27	0.990	1.000	0.940	0.960	0.960	63,935,600
2024-08-26	1.030	1.070	0.940	0.960	0.960	133,667,100
2024-08-23	0.860	1.040	0.850	1.020	1.020	386,497,600
2024-08-22	0.890	0.890	0.890	0.890	0.890	0
2024-08-21	0.820	0.990	0.800	0.890	0.890	225,775,400
2024-08-20	0.760	0.820	0.750	0.800	0.800	69,482,000
2024-08-19	0.710	0.710	0.710	0.710	0.710	0
2024-08-16	0.620	0.750	0.620	0.710	0.710	72,536,800
2024-08-15	0.640	0.640	0.640	0.640	0.640	0
2024-08-14	0.670	0.680	0.640	0.640	0.640	15,473,100
2024-08-13	0.690	0.700	0.650	0.670	0.670	26,460,300
2024-08-09	0.690	0.750	0.670	0.700	0.700	83,945,600
2024-08-08	0.650	0.650	0.650	0.650	0.650	0
2024-08-07	0.640	0.660	0.620	0.650	0.650	33,853,000
2024-08-06	0.680	0.680	0.620	0.620	0.620	11,555,000
2024-08-05	0.640	0.680	0.610	0.660	0.660	28,477,200
2024-08-02	0.690	0.720	0.660	0.670	0.670	20,898,100
2024-08-01	0.740	0.760	0.640	0.700	0.700	110,106,700
2024-07-31	0.800	0.830	0.760	0.770	0.770	35,143,800

← NewerPage 9 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.