NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.900	18.900	17.900	18.100	16.243	649,421
2023-10-30	18.600	18.900	18.300	18.500	16.602	232,059
2023-10-27	18.800	18.800	18.200	18.600	16.692	609,107
2023-10-26	19.000	19.000	18.600	18.600	16.692	359,043
2023-10-25	19.000	19.400	18.800	19.100	17.140	1,232,572
2023-10-24	18.900	19.100	18.600	19.000	17.051	672,635
2023-10-20	19.200	19.300	18.300	19.000	17.051	1,755,903
2023-10-19	19.700	19.900	18.800	19.300	17.320	2,753,177
2023-10-18	21.600	21.600	19.400	19.700	17.679	5,476,511
2023-10-17	22.200	22.200	22.000	22.000	19.743	133,462
2023-10-16	22.500	22.500	21.600	22.100	19.833	996,479
2023-10-12	22.600	22.700	22.400	22.600	20.281	422,400
2023-10-11	22.500	22.700	22.300	22.600	20.281	300,707
2023-10-10	22.400	22.600	22.300	22.500	20.192	249,701
2023-10-09	22.700	22.700	22.200	22.300	20.012	489,392
2023-10-06	23.000	23.200	22.500	22.800	20.461	682,500
2023-10-05	22.700	23.000	22.500	23.000	20.640	842,785
2023-10-04	22.400	22.700	22.300	22.700	20.371	554,931
2023-10-03	22.700	22.700	22.100	22.400	20.102	608,186
2023-10-02	22.300	22.700	22.100	22.700	20.371	608,905
2023-09-29	22.400	22.500	22.000	22.200	19.922	324,909
2023-09-28	22.800	22.800	22.400	22.400	20.102	507,800
2023-09-27	22.600	22.800	22.400	22.800	20.461	449,601
2023-09-26	22.900	23.100	22.600	22.700	20.371	678,718
2023-09-25	23.400	23.400	23.000	23.100	20.730	578,745
2023-09-22	23.500	23.500	23.000	23.400	20.999	755,832
2023-09-21	23.700	23.700	23.400	23.600	21.179	592,844
2023-09-20	23.800	23.800	23.300	23.600	21.179	616,640
2023-09-19	23.600	23.800	23.500	23.700	21.268	551,902
2023-09-18	23.800	23.800	23.400	23.600	21.179	800,696
2023-09-15	24.000	24.000	23.800	23.800	21.358	413,601
2023-09-14	23.500	24.100	23.500	24.000	21.538	919,615
2023-09-13	23.900	24.000	23.400	23.700	21.268	1,111,157
2023-09-12	24.200	24.500	23.900	24.000	21.538	1,078,451
2023-09-11	24.300	24.900	23.800	24.100	21.627	2,471,971
2023-09-08	24.000	24.300	24.000	24.100	21.627	653,001
2023-09-07	24.200	24.200	23.700	24.000	21.538	718,540
2023-09-06	24.100	24.300	23.700	24.100	21.627	1,330,501
2023-09-05	23.800	24.200	23.800	24.100	21.627	1,515,535
2023-09-04	23.600	23.700	23.400	23.700	21.268	674,776
2023-09-01	24.200	24.500	23.400	23.400	20.999	1,630,263
2023-08-31	24.000	24.300	23.700	24.100	21.627	2,354,808
2023-08-30	23.600	24.000	23.300	23.800	21.358	1,796,150
2023-08-29	23.100	23.500	22.900	23.300	20.910	2,413,081
2023-08-28	22.300	22.900	22.300	22.900	20.551	1,649,829
2023-08-25	22.400	22.600	22.200	22.300	20.012	1,517,439
2023-08-24	21.900	22.400	21.700	22.200	19.922	2,342,450
2023-08-23	21.700	22.000	20.700	22.000	19.474	4,124,633
2023-08-22	21.700	21.700	21.400	21.500	19.031	572,905
2023-08-21	21.800	21.800	21.300	21.600	19.120	471,104
2023-08-18	22.000	22.100	21.500	21.700	19.208	1,278,730
2023-08-17	21.500	22.000	21.400	21.800	19.297	2,440,432
2023-08-16	22.300	22.300	21.600	21.700	19.208	1,717,978
2023-08-15	22.800	22.800	22.100	22.300	19.739	2,307,855
2023-08-11	22.800	23.400	22.600	22.900	20.270	1,831,351
2023-08-10	23.000	23.000	22.500	22.800	20.182	874,203
2023-08-09	22.900	23.000	22.500	23.000	20.359	461,971
2023-08-08	23.000	23.000	22.800	22.900	20.270	267,597
2023-08-07	22.400	23.000	22.400	22.900	20.270	1,270,700
2023-08-04	22.800	22.800	22.000	22.400	19.828	1,528,790

← NewerPage 13 of 21 · 1,213 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.