NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.100	23.100	22.800	23.100	20.148	515,245
2023-02-01	23.000	23.200	22.800	23.100	20.148	485,608
2023-01-31	23.000	23.100	22.800	22.900	19.974	512,650
2023-01-30	23.000	23.200	22.900	23.000	20.061	445,802
2023-01-27	22.700	23.000	22.700	22.900	19.974	185,136
2023-01-26	23.000	23.000	22.500	22.700	19.799	1,025,406
2023-01-25	22.900	22.900	22.600	22.800	19.886	1,246,609
2023-01-24	23.200	23.200	22.900	23.000	20.061	842,102
2023-01-23	23.500	23.600	22.800	23.100	20.148	1,249,700
2023-01-20	23.600	23.600	23.300	23.500	20.497	411,133
2023-01-19	23.000	23.700	23.000	23.700	20.671	1,523,024
2023-01-18	22.800	23.100	22.800	23.000	20.061	332,208
2023-01-17	23.200	23.400	22.800	22.800	19.886	618,765
2023-01-16	22.900	23.500	22.500	23.200	20.235	1,034,717
2023-01-13	23.100	23.300	22.700	22.900	19.974	789,213
2023-01-12	23.300	23.400	22.900	23.000	20.061	434,083
2023-01-11	23.100	23.300	23.100	23.200	20.235	196,158
2023-01-10	22.900	23.300	22.900	23.100	20.148	609,478
2023-01-09	23.800	24.200	22.900	22.900	19.974	2,433,673
2023-01-06	22.800	23.700	22.700	23.500	20.497	2,358,309
2023-01-05	22.700	22.900	22.500	22.700	19.799	882,530
2023-01-04	22.600	22.900	22.300	22.800	19.886	843,699
2023-01-03	22.600	22.900	22.300	22.700	19.799	925,089
2022-12-30	22.700	22.700	22.000	22.600	19.712	998,105
2022-12-29	22.500	22.800	22.400	22.600	19.712	928,132
2022-12-28	22.400	22.600	22.300	22.600	19.712	800,672
2022-12-27	22.000	22.400	22.000	22.400	19.538	1,568,736
2022-12-26	21.800	22.000	21.700	21.900	19.101	237,006
2022-12-23	22.000	22.000	21.400	21.700	18.927	782,744
2022-12-22	22.000	22.100	21.800	22.000	19.189	901,011
2022-12-21	21.700	22.100	21.700	22.000	19.189	824,206
2022-12-20	22.000	22.000	21.200	21.700	18.927	1,713,758
2022-12-19	21.300	22.000	21.100	21.900	19.101	1,119,378
2022-12-16	21.000	21.500	21.000	21.200	18.491	1,562,700
2022-12-15	22.400	22.700	20.800	21.200	18.491	6,819,033
2022-12-14	22.100	22.200	21.500	22.200	19.363	11,431,510
2022-12-13	21.900	22.100	21.700	22.000	19.189	682,555
2022-12-09	21.500	21.800	21.500	21.700	18.927	260,208
2022-12-08	21.500	21.800	21.400	21.500	18.753	383,710
2022-12-07	22.000	22.000	21.400	21.500	18.753	689,702
2022-12-06	21.900	22.100	21.600	22.100	19.276	929,965
2022-12-02	21.800	22.200	21.600	21.800	19.014	1,099,203
2022-12-01	21.600	21.800	21.300	21.600	18.840	738,347
2022-11-30	21.100	21.500	21.000	21.500	18.753	777,010
2022-11-29	20.900	21.200	20.800	21.100	18.404	755,917
2022-11-28	20.700	21.200	20.700	20.800	18.142	1,210,190
2022-11-25	20.200	20.700	20.100	20.700	18.055	947,015
2022-11-24	20.100	20.300	19.800	20.100	17.532	726,895
2022-11-23	20.600	20.600	20.100	20.200	17.619	1,008,076
2022-11-22	21.100	21.100	20.200	20.500	17.880	1,926,306
2022-11-21	21.000	21.600	20.900	21.000	18.316	1,313,293
2022-11-18	21.400	21.600	20.900	21.000	18.316	836,505
2022-11-17	21.300	21.500	21.000	21.300	18.578	1,118,440
2022-11-16	20.500	21.500	20.500	21.300	18.578	2,754,735
2022-11-15	20.000	20.400	19.900	20.300	17.706	789,109
2022-11-14	20.200	20.400	19.800	19.800	17.270	983,900
2022-11-11	20.400	20.400	19.500	19.700	17.183	1,567,450
2022-11-10	20.100	20.200	20.000	20.200	17.619	323,831
2022-11-09	20.300	20.400	19.900	20.000	17.444	874,528
2022-11-08	20.400	20.600	20.000	20.100	17.532	1,015,075

← NewerPage 16 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.