NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.600	18.800	18.500	18.500	16.602	88,308
2024-01-25	18.700	18.700	18.400	18.700	16.781	90,873
2024-01-24	18.400	18.500	18.200	18.500	16.602	174,751
2024-01-23	18.700	18.700	18.200	18.400	16.512	209,581
2024-01-22	18.700	18.700	18.500	18.700	16.781	117,122
2024-01-19	18.700	18.700	18.500	18.700	16.781	99,990
2024-01-18	18.700	18.800	18.500	18.700	16.781	90,841
2024-01-17	18.900	18.900	18.600	18.800	16.871	201,814
2024-01-16	19.000	19.000	18.700	19.000	17.051	269,815
2024-01-15	19.000	19.000	18.900	19.000	17.051	135,848
2024-01-12	19.000	19.000	18.900	19.000	17.051	143,957
2024-01-11	19.200	19.200	18.800	19.000	17.051	255,828
2024-01-10	19.300	19.500	19.200	19.200	17.230	414,687
2024-01-09	19.000	19.300	18.800	19.200	17.230	735,932
2024-01-08	18.900	19.000	18.700	18.900	16.961	307,047
2024-01-05	18.900	18.900	18.700	18.900	16.961	246,905
2024-01-04	18.900	19.000	18.500	18.900	16.961	389,041
2024-01-03	19.000	19.200	18.800	18.900	16.961	365,009
2024-01-02	18.500	19.100	18.400	19.000	17.051	455,808
2023-12-28	18.200	18.500	18.200	18.500	16.602	150,573
2023-12-27	18.300	18.400	18.200	18.200	16.333	282,300
2023-12-26	18.100	18.200	18.000	18.200	16.333	461,542
2023-12-25	18.300	18.300	17.900	18.100	16.243	512,636
2023-12-22	18.500	18.500	18.300	18.300	16.423	405,410
2023-12-21	18.300	18.600	18.100	18.500	16.602	467,216
2023-12-20	18.300	18.600	18.100	18.300	16.423	496,794
2023-12-19	18.400	18.400	18.100	18.300	16.423	322,803
2023-12-18	18.600	18.600	18.200	18.300	16.423	367,717
2023-12-15	18.600	18.700	18.400	18.600	16.692	299,335
2023-12-14	18.300	18.700	18.300	18.400	16.512	420,181
2023-12-13	18.000	18.300	17.900	18.100	16.243	355,305
2023-12-12	18.600	18.600	18.100	18.100	16.243	381,025
2023-12-08	18.900	19.000	18.500	18.600	16.692	198,932
2023-12-07	18.900	18.900	18.500	18.900	16.961	554,997
2023-12-06	18.600	19.100	18.500	19.000	17.051	462,956
2023-12-04	18.800	18.900	18.500	18.700	16.781	143,786
2023-12-01	19.200	19.200	18.600	18.800	16.871	547,596
2023-11-30	19.200	19.300	18.900	19.200	17.230	328,126
2023-11-29	19.600	19.600	19.100	19.200	17.230	562,801
2023-11-28	19.000	19.500	18.900	19.500	17.499	599,317
2023-11-27	18.700	19.100	18.700	18.900	16.961	958,176
2023-11-24	18.700	19.000	18.600	18.900	16.961	463,920
2023-11-23	18.800	18.900	18.500	18.800	16.871	446,079
2023-11-22	19.100	19.100	18.500	18.800	16.871	926,470
2023-11-21	19.400	19.800	18.800	19.100	17.140	1,013,567
2023-11-20	18.400	19.300	18.100	19.300	17.320	1,722,937
2023-11-17	17.900	18.500	17.900	18.300	16.423	770,529
2023-11-16	18.700	18.700	17.800	17.900	16.064	798,825
2023-11-15	18.300	18.900	18.300	18.600	16.692	1,042,695
2023-11-14	17.800	18.300	17.700	18.200	16.333	714,513
2023-11-13	17.600	18.000	17.300	17.700	15.884	361,712
2023-11-10	17.700	18.000	17.500	17.500	15.705	454,282
2023-11-09	18.500	18.500	17.500	17.700	15.884	1,101,200
2023-11-08	18.300	18.300	18.000	18.300	16.423	377,153
2023-11-07	18.600	18.600	18.100	18.100	16.243	587,678
2023-11-06	18.800	19.300	18.500	18.900	16.961	988,115
2023-11-03	18.400	18.800	18.300	18.500	16.602	446,268
2023-11-02	17.700	18.400	17.600	18.200	16.333	836,984
2023-11-01	18.000	18.300	17.300	17.500	15.705	2,261,179
2023-10-31	18.900	18.900	17.900	18.100	16.243	649,421

← NewerPage 12 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.