NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20.900	21.200	20.700	21.000	18.589	590,800
2023-05-03	20.500	20.700	19.900	20.700	18.323	462,609
2023-05-02	20.500	20.700	20.100	20.500	18.146	346,005
2023-04-28	20.400	20.600	20.300	20.500	18.146	165,702
2023-04-27	20.200	20.400	20.000	20.400	18.057	172,601
2023-04-26	20.100	20.500	19.900	20.500	17.880	461,622
2023-04-25	20.600	20.700	19.800	20.300	17.706	764,555
2023-04-24	20.700	20.700	20.200	20.600	17.968	551,102
2023-04-21	20.500	20.600	20.300	20.600	17.968	274,384
2023-04-20	21.000	21.100	20.600	20.600	17.968	626,345
2023-04-19	21.500	21.500	21.000	21.000	18.316	676,037
2023-04-18	21.800	21.800	21.500	21.600	18.840	232,907
2023-04-17	21.600	21.900	21.500	21.700	18.927	270,301
2023-04-12	21.800	21.800	21.500	21.500	18.753	300,011
2023-04-11	21.800	21.900	21.600	21.900	19.101	269,960
2023-04-10	21.800	22.000	21.600	21.800	19.014	122,010
2023-04-07	21.800	21.800	21.600	21.600	18.840	113,400
2023-04-05	21.700	21.800	21.600	21.800	19.014	175,019
2023-04-04	21.900	22.000	21.700	21.700	18.927	522,697
2023-04-03	21.900	22.000	21.700	21.900	19.101	310,774
2023-03-31	22.300	22.400	21.900	22.000	19.189	505,712
2023-03-30	22.600	22.600	22.300	22.300	19.450	205,745
2023-03-29	22.800	22.800	22.400	22.400	19.538	422,649
2023-03-28	22.700	22.800	22.500	22.600	19.712	442,204
2023-03-27	22.300	22.500	22.100	22.500	19.625	609,827
2023-03-24	21.900	22.300	21.600	22.300	19.450	357,740
2023-03-23	21.600	21.900	21.400	21.900	19.101	166,350
2023-03-22	22.000	22.100	21.500	21.600	18.840	610,711
2023-03-21	21.300	21.700	21.300	21.700	18.927	270,614
2023-03-20	21.600	21.800	21.300	21.300	18.578	616,405
2023-03-17	22.000	22.200	21.600	21.600	18.840	582,352
2023-03-16	21.800	22.000	21.600	21.900	19.101	454,797
2023-03-15	21.300	22.000	21.200	22.000	19.189	1,244,128
2023-03-14	21.400	21.800	20.900	21.000	18.316	2,117,220
2023-03-13	22.500	22.600	21.600	21.700	18.927	1,962,236
2023-03-10	23.300	23.300	22.700	22.700	19.799	1,117,323
2023-03-09	23.400	23.600	23.300	23.300	20.323	470,650
2023-03-08	23.400	23.400	23.000	23.400	20.410	297,801
2023-03-07	23.300	23.500	23.200	23.400	20.410	788,335
2023-03-03	22.900	23.200	22.800	23.200	20.235	548,236
2023-03-02	22.900	23.000	22.700	22.800	19.886	465,400
2023-03-01	22.700	23.000	22.600	22.700	19.799	1,066,715
2023-02-28	23.600	23.800	22.800	22.800	19.886	2,381,039
2023-02-27	23.200	23.600	23.100	23.600	20.584	882,007
2023-02-24	23.000	23.600	22.600	23.300	20.323	2,886,177
2023-02-23	24.300	24.300	23.300	23.300	20.323	2,620,343
2023-02-22	24.800	25.000	24.000	24.300	21.195	1,447,106
2023-02-21	25.250	25.250	24.600	24.800	21.631	895,066
2023-02-20	24.400	25.250	24.300	25.000	21.805	995,621
2023-02-17	24.800	24.800	24.000	24.300	21.195	916,593
2023-02-16	24.300	24.700	24.300	24.700	21.544	1,044,320
2023-02-15	24.800	25.250	24.000	24.200	21.108	2,002,715
2023-02-14	26.000	26.250	24.400	24.900	21.718	2,328,921
2023-02-13	26.000	26.250	25.500	26.000	22.678	873,725
2023-02-10	25.500	26.000	25.500	25.750	22.459	808,207
2023-02-09	24.700	25.500	24.700	25.250	22.023	1,563,454
2023-02-08	25.000	25.000	24.500	24.600	21.456	996,864
2023-02-07	25.500	25.500	24.500	24.900	21.718	1,428,350
2023-02-06	24.400	25.250	24.400	25.000	21.805	1,988,790
2023-02-03	23.200	24.200	23.100	24.200	21.108	2,841,387

← NewerPage 15 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.