NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.600	18.700	18.200	18.400	15.612	704,000
2022-02-03	18.800	18.800	18.600	18.600	15.782	406,800
2022-02-02	18.700	18.700	18.400	18.600	15.782	217,500
2022-02-01	18.500	18.600	18.400	18.500	15.697	343,000
2022-01-31	18.200	18.500	18.200	18.500	15.697	238,500
2022-01-28	18.000	18.300	18.000	18.200	15.442	392,400
2022-01-27	18.300	18.300	17.800	18.100	15.358	1,150,600
2022-01-26	18.300	18.500	18.200	18.300	15.527	564,700
2022-01-25	18.400	18.600	18.200	18.400	15.612	773,500
2022-01-24	19.200	19.200	18.400	18.500	15.697	2,165,400
2022-01-21	19.300	19.400	19.000	19.100	16.206	1,717,600
2022-01-20	19.900	19.900	19.100	19.100	16.206	3,112,300
2022-01-19	19.400	20.000	19.000	19.700	16.715	5,629,000
2022-01-18	19.500	19.600	19.000	19.200	16.291	1,985,300
2022-01-17	18.600	19.600	18.600	19.400	16.461	3,846,700
2022-01-14	18.800	18.800	18.400	18.700	15.867	1,339,600
2022-01-13	18.600	18.800	18.600	18.600	15.782	948,500
2022-01-12	18.600	18.700	18.400	18.600	15.782	548,100
2022-01-11	18.300	18.600	18.200	18.600	15.782	603,900
2022-01-10	18.400	18.400	18.100	18.300	15.527	391,000
2022-01-07	18.100	18.400	18.100	18.300	15.527	519,500
2022-01-06	18.400	18.500	18.000	18.100	15.358	2,154,200
2022-01-05	18.700	18.700	18.400	18.600	15.782	1,179,400
2022-01-04	18.600	18.800	18.600	18.800	15.952	663,700
2021-12-30	18.800	18.800	18.500	18.600	15.782	741,100
2021-12-29	18.500	18.800	18.400	18.800	15.952	329,000
2021-12-28	18.600	18.900	18.500	18.500	15.697	1,220,000
2021-12-27	18.900	19.000	18.500	18.600	15.782	565,400
2021-12-24	19.100	19.100	18.800	18.800	15.952	642,800
2021-12-23	19.200	19.300	18.900	18.900	16.036	1,566,000
2021-12-22	18.800	19.000	18.700	19.000	16.121	1,116,700
2021-12-21	18.500	18.800	18.500	18.600	15.782	694,800
2021-12-20	18.700	18.800	18.400	18.500	15.697	1,896,000
2021-12-17	19.300	19.400	18.900	18.900	16.036	2,294,100
2021-12-16	19.500	19.700	19.300	19.300	16.376	920,100
2021-12-15	19.900	20.000	19.400	19.500	16.546	2,297,000
2021-12-14	20.000	20.900	19.700	19.900	16.885	8,305,400
2021-12-13	19.400	20.300	19.400	20.100	17.055	3,161,600
2021-12-09	19.800	19.800	19.300	19.400	16.461	1,126,800
2021-12-08	20.000	20.000	19.600	19.800	16.800	1,231,200
2021-12-07	19.600	20.000	19.400	20.000	16.970	3,803,300
2021-12-03	18.700	19.600	18.700	19.300	16.376	3,368,000
2021-12-02	18.800	18.900	18.500	18.700	15.867	542,800
2021-12-01	18.100	18.900	17.800	18.900	16.036	2,087,400
2021-11-30	19.000	19.200	17.800	18.100	15.358	2,418,500
2021-11-29	19.000	19.000	18.600	18.800	15.952	2,190,900
2021-11-26	19.900	20.300	19.100	19.100	16.206	5,687,300
2021-11-25	19.800	20.000	19.400	19.700	16.715	2,573,600
2021-11-24	20.100	20.400	19.800	20.000	16.970	2,581,300
2021-11-23	18.900	20.300	18.800	20.300	17.224	9,762,700
2021-11-22	18.400	18.900	18.400	18.800	15.952	1,792,000
2021-11-19	18.400	18.500	18.200	18.300	15.527	500,200
2021-11-18	18.700	18.700	18.300	18.400	15.612	1,410,600
2021-11-17	18.900	19.300	18.500	18.500	15.697	3,942,900
2021-11-16	18.900	19.000	18.500	18.800	15.952	1,274,400
2021-11-15	18.200	19.200	18.200	18.800	15.952	5,086,000
2021-11-12	18.900	19.000	18.000	18.300	15.527	3,850,100
2021-11-11	17.400	19.300	17.200	18.900	16.036	4,775,700
2021-11-10	17.200	17.400	17.200	17.400	14.764	254,600
2021-11-09	17.400	17.500	17.100	17.200	14.594	403,400

← NewerPage 20 of 21 · 1,212 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.