NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.200	17.000	15.900	16.900	14.548	1,442,400
2022-05-09	16.600	16.600	15.800	16.000	13.774	563,700
2022-05-06	16.500	16.700	16.300	16.600	14.290	530,400
2022-05-05	16.900	17.100	16.700	16.800	14.462	649,800
2022-05-03	17.100	17.200	16.500	16.500	14.204	840,000
2022-04-29	17.200	17.400	17.100	17.200	14.807	277,600
2022-04-28	17.100	17.300	17.100	17.100	14.721	251,400
2022-04-27	17.300	17.500	17.200	17.400	14.764	969,200
2022-04-26	17.400	17.600	17.100	17.300	14.679	657,400
2022-04-25	17.500	17.800	17.200	17.400	14.764	631,800
2022-04-22	17.000	17.700	17.000	17.700	15.018	1,041,600
2022-04-21	17.400	17.400	17.000	17.100	14.509	669,600
2022-04-20	17.400	18.000	17.200	17.400	14.764	2,519,100
2022-04-19	16.400	17.200	16.300	17.200	14.594	1,783,700
2022-04-18	15.900	16.400	15.900	16.300	13.830	1,283,600
2022-04-12	15.500	15.900	15.400	15.800	13.406	332,600
2022-04-11	15.800	15.900	15.500	15.500	13.152	278,400
2022-04-08	15.800	15.900	15.800	15.900	13.491	268,700
2022-04-07	15.800	15.800	15.500	15.700	13.321	496,000
2022-04-05	16.100	16.100	15.800	15.800	13.406	518,000
2022-04-04	16.000	16.100	15.800	16.100	13.661	275,500
2022-04-01	15.900	16.100	15.900	16.000	13.576	188,500
2022-03-31	16.100	16.200	15.800	15.800	13.406	348,500
2022-03-30	16.000	16.300	16.000	16.000	13.576	370,100
2022-03-29	16.100	16.200	16.000	16.000	13.576	258,200
2022-03-28	15.800	16.100	15.800	16.100	13.661	191,400
2022-03-25	15.900	16.000	15.700	15.800	13.406	277,700
2022-03-24	16.000	16.100	15.900	15.900	13.491	202,200
2022-03-23	16.200	16.300	15.800	16.100	13.661	466,252
2022-03-22	16.400	16.400	16.100	16.300	13.830	162,000
2022-03-21	16.700	16.700	16.300	16.400	13.915	359,900
2022-03-18	16.500	16.800	16.400	16.600	14.085	224,800
2022-03-17	16.300	16.700	16.200	16.500	14.000	479,700
2022-03-16	16.000	16.300	15.900	16.300	13.830	340,200
2022-03-15	16.000	16.200	15.800	15.900	13.491	617,800
2022-03-14	15.700	15.900	15.500	15.800	13.406	351,900
2022-03-11	15.200	15.900	15.200	15.700	13.321	634,700
2022-03-10	15.800	15.900	15.100	15.200	12.897	1,228,400
2022-03-09	15.300	15.600	14.700	15.500	13.152	2,296,200
2022-03-08	16.300	16.400	14.900	15.200	12.897	3,093,100
2022-03-07	17.200	17.200	16.300	16.500	14.000	1,355,700
2022-03-04	17.500	17.600	17.300	17.300	14.679	451,100
2022-03-03	17.500	17.600	17.400	17.500	14.849	215,300
2022-03-02	17.500	17.600	17.400	17.600	14.933	267,900
2022-03-01	17.500	17.600	17.200	17.500	14.849	646,400
2022-02-28	17.500	17.600	17.200	17.300	14.679	404,300
2022-02-25	17.300	17.600	17.300	17.400	14.764	284,600
2022-02-24	17.700	17.800	17.200	17.200	14.594	802,500
2022-02-23	17.500	17.700	17.400	17.700	15.018	222,500
2022-02-22	17.700	17.700	17.500	17.500	14.849	206,800
2022-02-21	17.500	17.800	17.500	17.800	15.103	352,400
2022-02-18	17.800	17.800	17.500	17.700	15.018	347,700
2022-02-17	17.600	17.900	17.500	17.900	15.188	279,900
2022-02-15	17.500	17.600	17.400	17.500	14.849	298,800
2022-02-14	17.600	17.600	17.400	17.500	14.849	155,600
2022-02-11	17.300	17.600	17.300	17.600	14.933	434,000
2022-02-10	17.600	17.800	17.400	17.400	14.764	964,300
2022-02-09	18.200	18.400	17.500	17.600	14.933	1,878,400
2022-02-08	18.300	18.400	18.200	18.200	15.442	209,500
2022-02-07	18.400	18.400	18.100	18.200	15.442	733,400

← NewerPage 19 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.