NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	22.800	22.900	22.500	22.700	20.093	668,300
2023-08-02	23.500	23.500	22.700	22.800	20.182	1,088,676
2023-07-31	23.200	23.400	23.000	23.400	20.713	809,723
2023-07-27	22.900	23.200	22.700	23.100	20.447	1,471,301
2023-07-26	23.300	23.700	23.000	23.200	20.536	1,794,488
2023-07-25	22.900	23.200	22.700	23.100	20.447	1,277,160
2023-07-24	23.700	23.800	22.500	22.900	20.270	4,087,003
2023-07-21	23.500	24.200	23.500	23.700	20.978	1,778,122
2023-07-20	24.700	24.800	23.600	23.800	21.067	2,998,394
2023-07-19	24.300	25.000	24.300	24.800	21.952	1,993,620
2023-07-18	24.500	24.600	24.200	24.400	21.598	1,982,425
2023-07-17	24.200	25.250	24.000	24.600	21.775	4,908,859
2023-07-14	23.900	24.200	23.700	24.000	21.244	1,519,718
2023-07-13	23.900	23.900	23.500	23.600	20.890	784,523
2023-07-12	24.200	24.400	23.800	23.900	21.155	2,337,747
2023-07-11	23.800	24.400	23.400	24.200	21.421	3,249,526
2023-07-10	23.800	24.000	23.400	23.600	20.890	1,963,537
2023-07-07	22.600	23.800	22.500	23.800	21.067	3,221,535
2023-07-06	22.800	22.900	22.400	22.600	20.005	913,303
2023-07-05	23.100	23.200	22.800	22.800	20.182	584,008
2023-07-04	22.900	23.300	22.700	23.000	20.359	661,649
2023-07-03	23.400	23.400	22.800	23.000	20.359	658,343
2023-06-30	23.300	23.300	23.000	23.300	20.624	555,809
2023-06-29	22.600	23.300	22.400	23.300	20.624	1,269,702
2023-06-28	22.600	22.600	22.100	22.500	19.916	771,665
2023-06-27	22.400	22.800	22.200	22.400	19.828	675,920
2023-06-26	23.500	23.500	21.900	22.300	19.739	2,355,303
2023-06-23	23.100	23.600	23.000	23.500	20.801	1,057,425
2023-06-22	23.300	23.400	22.900	23.100	20.447	732,512
2023-06-21	23.700	23.700	23.100	23.300	20.624	1,647,365
2023-06-20	23.400	24.000	23.200	23.800	21.067	2,102,134
2023-06-19	23.700	23.700	23.100	23.400	20.713	1,198,243
2023-06-16	23.300	23.800	23.200	23.700	20.978	2,191,510
2023-06-15	23.400	23.400	22.800	23.000	20.359	1,466,700
2023-06-14	23.700	23.800	23.300	23.300	20.624	669,742
2023-06-13	23.500	23.700	23.200	23.600	20.890	639,462
2023-06-12	22.700	23.700	22.700	23.600	20.890	3,071,998
2023-06-09	22.800	22.900	22.500	22.700	20.093	718,644
2023-06-08	22.500	23.000	22.300	23.000	20.359	2,284,537
2023-06-07	22.100	22.500	21.600	22.400	19.828	4,387,542
2023-06-06	20.200	21.600	19.900	21.500	19.031	3,639,894
2023-06-02	19.700	20.000	19.500	20.000	17.703	318,011
2023-06-01	19.900	19.900	19.400	19.600	17.349	609,863
2023-05-31	20.200	20.300	19.600	19.900	17.615	874,626
2023-05-30	19.900	20.000	19.700	19.900	17.615	127,800
2023-05-29	20.100	20.100	19.700	19.800	17.526	191,198
2023-05-26	20.000	20.000	19.800	20.000	17.703	133,922
2023-05-25	20.000	20.000	19.600	20.000	17.703	291,989
2023-05-24	20.400	20.400	19.900	20.000	17.703	798,602
2023-05-23	19.400	20.200	19.400	20.200	17.880	417,705
2023-05-22	18.900	19.500	18.800	19.500	17.261	392,541
2023-05-19	20.000	20.000	18.600	18.900	16.730	2,002,004
2023-05-18	20.500	20.600	19.600	20.200	17.880	1,212,072
2023-05-17	20.800	20.800	20.400	20.500	18.146	145,300
2023-05-16	20.800	20.900	20.600	20.800	18.411	157,406
2023-05-15	21.000	21.000	20.700	20.800	18.411	247,907
2023-05-12	21.000	21.100	20.700	20.800	18.411	221,700
2023-05-11	21.000	21.100	20.800	21.100	18.677	166,800
2023-05-10	21.000	21.300	20.900	21.000	18.589	605,553
2023-05-09	21.000	21.200	20.800	21.200	18.766	280,811

← NewerPage 14 of 21 · 1,217 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.