NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	27.250	28.500	27.250	28.250	25.715	892,972
2024-07-25	29.250	29.500	27.500	27.750	25.259	2,221,923
2024-07-24	29.250	29.750	29.000	29.500	26.852	552,492
2024-07-23	31.500	31.500	28.750	29.750	27.080	2,485,228
2024-07-19	31.500	32.000	31.250	31.500	28.673	433,966
2024-07-18	31.000	31.750	30.750	31.500	28.673	818,521
2024-07-17	31.500	31.750	31.000	31.000	28.218	714,486
2024-07-16	31.250	32.000	31.250	31.500	28.673	877,273
2024-07-15	32.250	32.500	31.250	31.250	28.445	1,011,873
2024-07-12	33.250	33.250	32.500	32.500	29.583	906,848
2024-07-11	32.000	33.500	31.750	33.250	30.266	1,221,334
2024-07-10	32.000	32.250	31.500	31.750	28.900	986,040
2024-07-09	30.750	32.500	30.750	31.750	28.900	1,622,017
2024-07-08	30.750	31.000	30.500	30.750	27.990	595,140
2024-07-05	30.500	30.750	30.250	30.750	27.990	343,825
2024-07-04	30.000	30.750	29.750	30.500	27.763	618,046
2024-07-03	29.750	30.250	29.500	30.250	27.535	480,275
2024-07-02	30.000	30.000	29.250	29.750	27.080	431,058
2024-07-01	30.250	30.250	29.250	30.000	27.308	695,136
2024-06-28	30.500	30.500	29.250	30.250	27.535	830,281
2024-06-27	30.500	31.000	30.000	30.500	27.763	593,134
2024-06-26	30.250	31.500	30.250	30.750	27.990	1,474,805
2024-06-25	31.750	32.250	30.000	30.250	27.535	1,991,039
2024-06-24	32.500	32.500	31.500	32.000	29.128	2,692,607
2024-06-21	31.000	32.500	30.500	32.250	29.356	1,739,202
2024-06-20	31.500	32.000	31.000	31.000	28.218	1,114,211
2024-06-19	31.000	31.000	29.250	31.000	28.218	2,441,153
2024-06-18	31.250	31.750	30.500	31.000	28.218	1,233,482
2024-06-17	31.000	32.000	31.000	31.250	28.445	1,379,961
2024-06-14	31.250	31.750	31.000	31.000	28.218	1,017,655
2024-06-13	31.750	32.250	31.250	31.250	28.445	1,438,820
2024-06-12	31.500	31.750	31.000	31.750	28.900	2,056,509
2024-06-11	31.500	32.500	31.250	31.500	28.673	2,933,795
2024-06-10	35.000	35.000	30.750	31.500	28.673	3,379,684
2024-06-07	33.000	35.000	32.500	35.000	31.859	2,311,927
2024-06-06	31.750	33.250	31.750	32.750	29.811	1,329,805
2024-06-05	32.750	32.750	31.750	32.000	29.128	989,487
2024-06-04	32.750	33.000	32.500	32.500	29.583	874,659
2024-05-31	33.000	33.750	32.500	33.000	30.038	1,635,802
2024-05-30	34.000	34.000	32.500	33.250	30.266	976,916
2024-05-29	31.750	33.750	31.750	33.500	30.493	1,471,471
2024-05-28	33.000	33.500	31.500	31.750	28.900	1,675,898
2024-05-27	32.750	33.250	32.500	33.000	30.038	533,916
2024-05-24	32.750	33.000	32.250	32.500	29.583	1,306,776
2024-05-23	32.750	33.500	32.500	33.000	30.038	961,666
2024-05-21	32.000	33.000	31.500	32.500	29.583	1,650,327
2024-05-20	30.750	32.000	30.500	31.500	28.673	2,524,120
2024-05-17	30.500	31.000	30.000	30.750	27.990	1,426,191
2024-05-16	31.250	31.250	29.750	30.250	27.535	1,357,849
2024-05-15	30.000	31.250	29.500	31.000	28.218	1,917,227
2024-05-14	28.750	30.500	28.500	29.750	27.080	3,327,132
2024-05-13	27.750	29.000	27.500	28.250	25.715	4,620,823
2024-05-10	27.500	27.500	25.500	26.500	24.122	2,185,127
2024-05-09	26.500	28.000	26.500	27.500	25.032	2,901,104
2024-05-08	26.500	27.000	26.250	26.500	24.122	1,603,910
2024-05-07	26.750	27.250	26.250	26.250	23.894	1,407,959
2024-05-03	27.250	27.250	26.500	26.750	24.349	1,605,453
2024-05-02	26.250	27.500	26.000	27.000	24.577	4,239,142
2024-04-30	26.000	26.500	25.500	25.750	23.439	1,779,616
2024-04-29	26.250	26.250	25.500	25.750	23.439	2,053,259

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.5000 THB
2026-04-30	0.5500 THB
2025-08-28	0.5000 THB
2025-04-24	0.5500 THB
2024-08-26	0.3500 THB
2024-04-26	0.3500 THB
2023-08-24	0.3000 THB
2023-04-27	0.3000 THB
2022-08-24	0.2500 THB
2022-04-28	0.2500 THB
2021-08-30	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.