NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.300	23.700	23.300	23.500	22.991	327,154
2026-07-17	23.500	23.500	23.200	23.300	22.796	371,927
2026-07-16	23.300	23.600	23.300	23.500	22.991	894,234
2026-07-15	22.800	23.200	22.700	23.100	22.600	549,067
2026-07-14	22.900	23.000	22.700	22.700	22.209	208,522
2026-07-13	22.800	23.100	22.700	22.800	22.307	551,092
2026-07-10	22.600	22.800	22.500	22.800	22.307	200,064
2026-07-09	22.200	22.700	22.200	22.600	22.111	273,894
2026-07-08	22.800	22.800	22.000	22.200	21.720	531,341
2026-07-07	22.700	22.900	22.600	22.800	22.307	281,540
2026-07-06	23.100	23.200	22.700	22.800	22.307	520,299
2026-07-03	22.800	23.200	22.800	23.000	22.502	489,379
2026-07-02	22.400	22.900	22.400	22.800	22.307	657,114
2026-07-01	22.400	22.500	22.300	22.400	21.915	349,339
2026-06-30	22.500	22.600	22.300	22.400	21.915	641,796
2026-06-29	21.800	22.700	21.800	22.600	22.111	986,189
2026-06-26	21.900	21.900	21.700	21.900	21.426	255,236
2026-06-25	21.900	21.900	21.700	21.900	21.426	160,713
2026-06-24	21.400	22.000	21.400	21.900	21.426	463,796
2026-06-23	21.500	21.500	21.300	21.500	21.035	281,514
2026-06-22	21.300	21.500	21.300	21.500	21.035	133,913
2026-06-19	21.400	21.400	21.300	21.300	20.839	200,840
2026-06-18	21.400	21.400	21.200	21.300	20.839	175,680
2026-06-17	21.400	21.500	21.200	21.400	20.937	244,630
2026-06-16	21.500	21.500	21.300	21.400	20.937	165,912
2026-06-15	22.000	22.000	21.200	21.500	21.035	651,129
2026-06-12	21.200	21.900	21.100	21.800	21.328	457,710
2026-06-11	21.100	21.200	21.100	21.100	20.643	104,139
2026-06-10	21.200	21.200	21.100	21.200	20.741	99,820
2026-06-09	21.300	21.300	21.200	21.200	20.741	77,701
2026-06-08	21.500	21.600	21.300	21.300	20.839	325,741
2026-06-05	21.100	21.700	21.000	21.500	21.035	674,533
2026-06-04	21.000	21.100	20.900	21.100	20.643	438,200
2026-06-02	21.100	21.200	21.000	21.200	20.741	217,249
2026-05-29	21.000	21.300	20.900	21.200	20.741	361,956
2026-05-28	21.100	21.200	20.900	21.000	20.546	263,600
2026-05-27	21.100	21.200	21.000	21.200	20.741	158,720
2026-05-26	21.100	21.200	21.000	21.200	20.741	157,734
2026-05-25	21.000	21.200	21.000	21.000	20.546	261,434
2026-05-22	21.000	21.100	20.900	21.100	20.643	173,931
2026-05-21	21.000	21.000	20.800	21.000	20.546	93,771
2026-05-20	21.000	21.000	20.700	21.000	20.546	261,578
2026-05-19	21.000	21.000	20.800	20.900	20.448	629,483
2026-05-18	21.600	21.600	21.100	21.200	20.741	617,460
2026-05-15	21.900	21.900	21.700	21.800	21.328	111,212
2026-05-14	21.600	22.000	21.300	22.000	21.524	566,862
2026-05-13	21.400	21.500	21.200	21.500	21.035	77,261
2026-05-12	21.500	21.500	21.000	21.400	20.937	636,397
2026-05-11	21.500	21.600	21.200	21.600	21.133	101,222
2026-05-08	21.500	21.500	21.200	21.500	21.035	246,302
2026-05-07	21.400	21.500	21.200	21.500	21.035	140,503
2026-05-06	21.300	21.400	21.100	21.400	20.937	208,008
2026-05-05	21.600	21.600	21.100	21.300	20.839	513,389
2026-04-30	21.700	21.700	21.500	21.700	21.230	116,549
2026-04-29	21.800	22.200	21.600	22.100	21.084	410,924
2026-04-28	21.800	21.800	21.500	21.800	20.797	194,768
2026-04-27	21.700	21.800	21.600	21.800	20.797	229,974
2026-04-24	21.900	21.900	21.600	21.800	20.797	146,534
2026-04-23	21.900	21.900	21.600	21.800	20.797	175,253
2026-04-22	21.800	21.900	21.700	21.900	20.893	239,466

← NewerPage 2 of 21 · 1,215 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.