NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	24.600	25.250	24.400	25.000	22.756	2,736,323
2024-04-25	24.500	25.250	24.400	24.800	22.256	3,318,490
2024-04-24	24.100	24.400	23.900	24.400	21.897	912,009
2024-04-23	23.900	24.200	23.900	23.900	21.448	429,713
2024-04-22	23.500	23.900	23.300	23.900	21.448	646,623
2024-04-19	23.600	23.900	23.300	23.500	21.089	1,913,754
2024-04-18	23.900	24.200	23.700	24.000	21.538	440,173
2024-04-17	23.600	24.000	23.400	24.000	21.538	1,163,630
2024-04-11	24.000	24.000	23.400	23.700	21.268	731,288
2024-04-10	23.500	24.100	23.300	23.900	21.448	1,963,055
2024-04-09	23.800	23.800	22.800	23.200	20.820	1,129,119
2024-04-05	23.600	23.700	23.400	23.500	21.089	544,804
2024-04-04	23.400	23.600	23.100	23.600	21.179	1,610,227
2024-04-03	23.700	23.700	23.100	23.300	20.910	913,517
2024-04-02	22.700	23.800	22.700	23.700	21.268	2,554,120
2024-04-01	22.500	22.700	22.100	22.600	20.281	763,156
2024-03-29	22.400	22.600	22.200	22.600	20.281	603,935
2024-03-28	22.000	22.300	22.000	22.200	19.922	546,991
2024-03-27	21.000	22.400	21.000	22.400	20.102	2,770,028
2024-03-26	20.900	21.100	20.700	21.000	18.846	804,793
2024-03-25	20.900	21.000	20.500	20.700	18.576	417,502
2024-03-22	21.200	21.200	20.700	20.900	18.756	627,536
2024-03-21	21.300	21.300	21.100	21.200	19.025	280,965
2024-03-20	21.300	21.300	21.100	21.300	19.115	227,700
2024-03-19	21.400	21.400	21.200	21.400	19.204	168,201
2024-03-18	21.400	21.600	21.200	21.400	19.204	617,764
2024-03-15	21.700	21.700	21.000	21.400	19.204	1,372,901
2024-03-14	21.700	21.800	21.500	21.700	19.474	247,101
2024-03-13	22.000	22.100	21.500	21.800	19.563	481,108
2024-03-12	21.800	22.100	21.600	21.900	19.653	692,207
2024-03-11	21.700	21.800	21.500	21.800	19.563	551,066
2024-03-08	21.800	21.900	21.400	21.700	19.474	429,130
2024-03-07	21.600	21.900	21.500	21.700	19.474	389,015
2024-03-06	21.200	21.600	21.200	21.500	19.294	248,200
2024-03-05	21.200	21.300	20.900	21.300	19.115	429,501
2024-03-04	21.600	21.600	20.800	21.200	19.025	549,681
2024-03-01	21.800	21.800	21.400	21.600	19.384	495,834
2024-02-29	22.400	22.500	21.500	21.800	19.563	1,591,019
2024-02-28	21.400	21.500	21.300	21.400	19.204	324,008
2024-02-27	21.500	21.500	21.200	21.500	19.294	305,849
2024-02-23	21.500	21.500	21.200	21.500	19.294	413,706
2024-02-22	21.000	21.400	21.000	21.400	19.204	1,086,451
2024-02-21	20.700	21.000	20.600	20.900	18.756	521,909
2024-02-20	20.800	20.900	20.500	20.700	18.576	326,643
2024-02-19	20.800	20.900	20.700	20.900	18.756	430,600
2024-02-16	20.400	20.900	20.300	20.800	18.666	1,094,917
2024-02-15	20.100	20.400	20.000	20.400	18.307	499,999
2024-02-14	20.000	20.200	20.000	20.100	18.038	301,820
2024-02-13	20.200	20.200	20.000	20.100	18.038	661,615
2024-02-12	20.100	20.200	19.900	20.200	18.128	361,652
2024-02-09	20.100	20.100	19.800	20.000	17.948	950,002
2024-02-08	20.200	20.200	19.800	20.000	17.948	768,960
2024-02-07	19.900	20.300	19.800	20.000	17.948	1,006,122
2024-02-06	20.000	20.000	19.700	19.900	17.858	1,367,774
2024-02-05	19.200	19.900	19.100	19.800	17.769	3,340,492
2024-02-02	18.800	18.900	18.600	18.600	16.692	312,044
2024-02-01	18.800	18.900	18.500	18.800	16.871	266,520
2024-01-31	19.000	19.000	18.500	18.900	16.961	377,450
2024-01-30	18.600	18.900	18.600	18.900	16.961	128,750
2024-01-29	18.500	18.700	18.500	18.600	16.692	79,106

← NewerPage 11 of 21 · 1,212 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.