NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.900	21.900	21.700	21.900	20.893	145,553
2026-04-20	21.500	21.800	21.500	21.800	20.797	157,190
2026-04-17	21.700	21.700	21.400	21.600	20.607	315,046
2026-04-16	21.700	21.800	21.600	21.700	20.702	238,532
2026-04-10	21.900	22.000	21.600	21.800	20.797	335,304
2026-04-09	22.200	22.200	21.700	21.800	20.797	192,900
2026-04-08	21.800	22.300	21.700	22.300	21.274	923,640
2026-04-07	21.600	21.700	21.500	21.600	20.607	399,464
2026-04-03	22.200	22.200	21.600	21.800	20.797	467,867
2026-04-02	22.200	22.300	22.000	22.300	21.274	373,270
2026-04-01	22.100	22.500	22.100	22.400	21.370	536,801
2026-03-31	22.000	22.100	21.800	22.000	20.988	232,770
2026-03-30	21.800	22.100	21.800	22.100	21.084	117,928
2026-03-27	22.000	22.100	21.900	22.100	21.084	181,306
2026-03-26	22.000	22.000	21.800	22.000	20.988	153,141
2026-03-25	21.700	22.500	21.700	22.300	21.274	950,521
2026-03-24	21.600	21.800	21.300	21.500	20.511	331,437
2026-03-23	22.000	22.000	21.100	21.600	20.607	766,177
2026-03-20	22.000	22.300	22.000	22.200	21.179	209,050
2026-03-19	22.500	22.600	21.900	22.100	21.084	791,279
2026-03-18	22.700	22.700	22.500	22.700	21.656	445,650
2026-03-17	22.800	22.800	22.500	22.700	21.656	417,684
2026-03-16	22.900	22.900	22.400	22.600	21.561	521,760
2026-03-13	23.000	23.000	22.700	22.900	21.847	469,120
2026-03-12	22.800	23.200	22.800	23.100	22.038	688,892
2026-03-11	22.700	23.300	22.700	22.900	21.847	987,024
2026-03-10	22.900	22.900	22.400	22.500	21.465	399,910
2026-03-09	22.200	22.800	22.200	22.400	21.370	887,235
2026-03-06	23.300	23.400	23.100	23.100	22.038	213,432
2026-03-05	23.200	23.500	23.000	23.300	22.228	399,319
2026-03-04	22.700	23.200	22.400	23.200	22.133	1,395,259
2026-03-02	23.900	24.000	23.500	23.700	22.610	1,504,032
2026-02-27	24.800	24.900	24.400	24.800	23.659	493,211
2026-02-26	25.250	25.250	24.700	24.800	23.659	650,120
2026-02-25	25.000	25.250	24.700	25.000	23.850	750,453
2026-02-24	24.600	24.800	24.200	24.800	23.659	1,002,453
2026-02-23	25.000	25.250	24.100	24.600	23.469	1,213,084
2026-02-20	25.500	25.500	24.800	25.000	23.850	1,229,930
2026-02-19	25.500	25.750	25.000	25.750	24.566	1,202,064
2026-02-18	25.000	25.500	24.900	25.500	24.327	1,227,707
2026-02-17	23.800	24.600	23.400	24.500	23.373	1,839,975
2026-02-16	23.900	24.200	23.600	23.800	22.705	908,945
2026-02-13	24.000	24.300	23.700	23.900	22.801	1,009,506
2026-02-12	23.400	24.000	23.300	24.000	22.896	836,132
2026-02-11	23.500	23.700	23.300	23.500	22.419	950,530
2026-02-10	23.100	23.500	23.000	23.400	22.324	918,946
2026-02-09	22.800	23.100	22.700	23.100	22.038	880,671
2026-02-06	22.800	22.900	22.400	22.600	21.561	865,913
2026-02-05	22.500	22.900	22.500	22.900	21.847	469,928
2026-02-04	22.600	22.600	22.300	22.600	21.561	435,424
2026-02-03	22.500	22.700	22.400	22.500	21.465	602,263
2026-02-02	23.200	23.200	22.300	22.400	21.370	1,099,836
2026-01-30	23.400	23.500	22.900	23.100	22.038	656,008
2026-01-29	23.300	23.600	23.000	23.400	22.324	1,202,387
2026-01-28	22.600	23.200	22.600	23.200	22.133	1,358,431
2026-01-27	22.500	22.700	22.400	22.600	21.561	368,682
2026-01-26	22.600	22.700	22.300	22.500	21.465	358,166
2026-01-23	22.800	22.900	22.500	22.600	21.561	389,703
2026-01-22	23.100	23.200	22.600	22.900	21.847	523,975
2026-01-21	23.300	23.300	22.800	23.100	22.038	411,951

← NewerPage 3 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.