NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.900	21.900	20.000	20.500	17.880	4,097,985
2022-11-04	21.100	22.000	21.000	22.000	19.189	1,665,450
2022-11-03	20.800	21.500	20.300	20.800	18.142	2,366,268
2022-11-02	21.400	21.700	21.000	21.000	18.316	1,758,717
2022-11-01	22.800	22.900	21.400	21.500	18.753	4,218,053
2022-10-31	22.900	23.100	22.800	22.800	19.886	350,925
2022-10-28	23.500	23.800	22.700	22.900	19.974	1,702,647
2022-10-27	23.100	23.300	22.900	23.300	20.323	532,648
2022-10-26	22.600	23.400	22.600	23.000	20.061	975,659
2022-10-25	22.500	23.000	22.500	22.600	19.712	1,028,689
2022-10-21	23.200	23.200	22.400	22.400	19.538	1,353,416
2022-10-20	23.100	23.300	22.900	23.100	20.148	547,630
2022-10-19	23.700	23.700	22.900	23.000	20.061	723,672
2022-10-18	23.000	23.500	23.000	23.400	20.410	788,185
2022-10-17	22.800	23.100	22.000	23.100	20.148	2,434,245
2022-10-12	22.900	23.000	22.500	22.800	19.886	1,832,532
2022-10-11	23.700	23.700	22.500	22.500	19.625	2,390,404
2022-10-10	23.700	23.700	23.300	23.600	20.584	764,018
2022-10-07	24.100	24.100	23.100	23.800	20.759	1,999,883
2022-10-06	24.200	24.200	23.500	24.100	21.020	1,287,457
2022-10-05	24.100	24.500	23.300	24.000	20.933	2,317,837
2022-10-04	22.400	23.900	22.300	23.800	20.759	4,733,530
2022-10-03	21.900	22.500	21.200	21.800	19.014	4,219,250
2022-09-30	21.500	21.800	21.400	21.800	19.014	713,084
2022-09-29	21.400	21.900	21.300	21.500	18.753	1,958,906
2022-09-28	21.300	21.500	21.100	21.300	18.578	1,405,331
2022-09-27	21.900	22.100	21.200	21.600	18.840	1,433,133
2022-09-26	22.000	22.100	21.500	22.000	19.189	963,484
2022-09-23	21.900	22.200	21.700	21.900	19.101	847,592
2022-09-22	21.200	21.800	21.200	21.600	18.840	801,926
2022-09-21	21.600	22.500	21.500	21.500	18.753	1,562,507
2022-09-20	21.300	22.000	21.200	21.800	19.014	1,859,114
2022-09-19	21.500	21.800	21.000	21.000	18.316	927,138
2022-09-16	21.900	22.100	21.200	21.500	18.753	1,498,127
2022-09-15	22.500	22.500	21.800	21.900	19.101	1,427,766
2022-09-14	21.600	22.400	21.400	22.300	19.450	1,389,040
2022-09-13	21.400	22.000	21.400	21.700	18.927	1,313,943
2022-09-12	21.000	21.600	20.900	21.600	18.840	1,871,982
2022-09-09	20.800	21.500	20.500	20.700	18.055	2,089,520
2022-09-08	21.000	21.000	20.400	20.600	17.968	850,961
2022-09-07	20.500	20.800	20.200	20.800	18.142	2,199,292
2022-09-06	19.200	20.300	19.200	20.300	17.706	3,803,650
2022-09-05	19.000	19.300	19.000	19.100	16.659	1,475,507
2022-09-02	18.600	19.100	18.500	19.100	16.659	1,649,261
2022-09-01	19.300	19.400	18.400	18.500	16.136	3,643,303
2022-08-31	20.000	20.200	19.300	19.300	16.834	4,949,184
2022-08-30	19.400	19.700	19.200	19.700	17.183	958,320
2022-08-29	19.000	19.300	19.000	19.100	16.659	364,610
2022-08-26	19.300	19.400	19.100	19.300	16.834	615,515
2022-08-25	19.400	19.400	19.000	19.300	16.834	511,787
2022-08-24	19.100	19.500	19.000	19.300	16.834	427,404
2022-08-23	19.200	19.500	19.100	19.200	16.528	1,041,890
2022-08-22	19.500	19.800	19.200	19.200	16.528	1,490,743
2022-08-19	19.300	19.600	19.000	19.600	16.873	1,979,628
2022-08-18	19.500	19.500	19.200	19.300	16.615	678,342
2022-08-17	19.700	19.900	19.400	19.600	16.873	692,832
2022-08-16	19.500	19.800	19.200	19.700	16.959	1,775,363
2022-08-15	19.300	19.600	19.000	19.500	16.787	2,603,940
2022-08-11	19.300	19.500	18.900	19.000	16.356	2,600,122
2022-08-10	18.700	19.600	18.400	19.300	16.615	9,041,135

← NewerPage 17 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.