NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.500	18.600	18.200	18.400	15.840	805,631
2022-08-08	18.400	18.700	18.400	18.400	15.840	584,607
2022-08-05	18.400	18.400	18.000	18.300	15.754	647,807
2022-08-04	18.700	18.800	18.300	18.400	15.840	871,975
2022-08-03	18.400	18.700	18.300	18.500	15.926	809,338
2022-08-02	18.300	18.500	18.200	18.400	15.840	966,445
2022-08-01	17.800	18.300	17.700	18.200	15.668	896,607
2022-07-27	17.700	17.800	17.300	17.800	15.323	539,587
2022-07-26	17.800	18.200	17.700	17.700	15.237	1,705,986
2022-07-25	17.900	18.000	17.700	17.800	15.323	552,067
2022-07-22	17.100	17.900	17.000	17.900	15.409	2,903,828
2022-07-21	16.300	17.000	16.300	17.000	14.635	828,755
2022-07-20	16.300	16.400	16.100	16.300	14.032	138,402
2022-07-19	16.400	16.500	16.200	16.300	14.032	91,356
2022-07-18	16.400	16.500	16.300	16.400	14.118	73,522
2022-07-15	16.500	16.500	16.100	16.300	14.032	52,021
2022-07-14	16.300	16.500	16.000	16.400	14.118	160,717
2022-07-12	16.600	16.600	16.300	16.300	14.032	162,026
2022-07-11	16.500	16.600	16.400	16.600	14.290	68,145
2022-07-08	16.500	16.600	16.200	16.400	14.118	198,120
2022-07-07	16.100	16.600	16.100	16.500	14.204	414,910
2022-07-06	16.200	16.200	15.900	16.100	13.860	94,885
2022-07-05	16.900	16.900	15.900	16.300	14.032	1,018,019
2022-07-04	17.100	17.100	16.600	16.900	14.548	309,512
2022-07-01	16.700	17.100	16.600	17.000	14.635	823,153
2022-06-30	16.500	16.600	16.400	16.600	14.290	248,120
2022-06-29	16.600	16.600	16.400	16.400	14.118	203,121
2022-06-28	16.600	16.800	16.400	16.700	14.376	421,609
2022-06-27	16.400	16.600	16.400	16.500	14.204	194,646
2022-06-24	16.800	16.800	16.300	16.300	14.032	406,256
2022-06-23	16.500	16.800	16.500	16.800	14.462	155,068
2022-06-22	16.900	16.900	16.400	16.500	14.204	620,012
2022-06-21	16.900	17.000	16.800	17.000	14.635	181,019
2022-06-20	17.000	17.100	16.800	16.900	14.548	419,536
2022-06-17	16.700	17.000	16.200	17.000	14.635	888,321
2022-06-16	17.300	17.500	16.700	16.900	14.548	1,000,106
2022-06-15	17.200	17.500	17.000	17.200	14.807	842,101
2022-06-14	17.200	17.400	16.700	17.000	14.635	722,306
2022-06-13	17.000	17.300	16.800	17.200	14.807	528,552
2022-06-10	17.700	17.700	17.300	17.500	15.065	378,220
2022-06-09	17.900	17.900	17.300	17.600	15.151	844,831
2022-06-08	17.400	17.800	17.400	17.600	15.151	808,569
2022-06-07	18.000	18.000	17.400	17.400	14.979	1,212,802
2022-06-06	17.800	18.300	17.800	18.000	15.495	2,181,623
2022-06-02	17.200	18.100	17.200	17.800	15.323	3,945,968
2022-06-01	16.900	17.500	16.800	17.400	14.979	2,292,176
2022-05-31	16.400	16.800	16.300	16.700	14.376	369,287
2022-05-30	16.400	16.700	16.400	16.500	14.204	372,595
2022-05-27	16.300	16.400	16.100	16.400	14.118	236,926
2022-05-26	16.300	16.500	16.100	16.300	14.032	330,965
2022-05-25	16.500	16.600	16.100	16.300	14.032	266,653
2022-05-24	16.700	16.700	16.300	16.400	14.118	201,695
2022-05-23	16.900	16.900	16.600	16.700	14.376	95,699
2022-05-20	16.600	16.800	16.600	16.800	14.462	209,600
2022-05-19	16.500	16.800	16.300	16.600	14.290	358,800
2022-05-18	16.700	16.800	16.500	16.800	14.462	568,900
2022-05-17	15.900	16.900	15.800	16.800	14.462	2,090,600
2022-05-13	15.500	15.800	15.300	15.600	13.429	327,400
2022-05-12	16.200	16.200	15.200	15.300	13.171	1,374,900
2022-05-11	16.700	16.900	15.800	16.200	13.946	1,577,200

← NewerPage 18 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.