NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.300	23.300	22.800	23.100	22.038	411,951
2026-01-20	22.800	23.500	22.800	23.200	22.133	670,637
2026-01-19	22.500	22.900	22.300	22.900	21.847	466,489
2026-01-16	22.200	22.700	21.700	22.500	21.465	958,304
2026-01-15	22.100	22.200	21.900	22.100	21.084	335,411
2026-01-14	22.400	22.400	21.900	22.100	21.084	574,579
2026-01-13	22.800	22.900	21.900	22.400	21.370	783,605
2026-01-12	23.200	23.200	22.500	22.700	21.656	582,292
2026-01-09	23.800	23.800	23.100	23.300	22.228	536,891
2026-01-08	24.000	24.000	23.400	23.700	22.610	498,937
2026-01-07	23.400	24.400	23.100	24.000	22.896	1,538,213
2026-01-06	22.700	23.400	22.600	23.400	22.324	765,101
2026-01-05	23.100	23.100	22.500	22.700	21.656	692,576
2025-12-30	23.000	23.100	22.800	23.100	22.038	274,614
2025-12-29	23.500	23.500	23.000	23.100	22.038	237,802
2025-12-26	23.100	23.400	23.000	23.400	22.324	236,116
2025-12-25	23.300	23.400	23.100	23.200	22.133	286,750
2025-12-24	23.300	23.300	23.000	23.300	22.228	308,889
2025-12-23	23.100	23.400	23.000	23.200	22.133	502,536
2025-12-22	23.200	23.200	22.700	23.100	22.038	494,915
2025-12-19	23.100	23.400	23.000	23.200	22.133	311,565
2025-12-18	23.500	23.700	23.000	23.000	21.942	562,115
2025-12-17	22.900	23.400	22.900	23.400	22.324	455,674
2025-12-16	22.500	22.800	22.400	22.800	21.751	253,499
2025-12-15	23.100	23.100	22.400	22.600	21.561	661,860
2025-12-12	22.800	23.300	22.800	23.100	22.038	260,249
2025-12-11	24.000	24.200	23.000	23.000	21.942	719,759
2025-12-09	24.400	24.400	23.700	24.100	22.992	431,239
2025-12-08	24.000	24.500	23.500	24.100	22.992	729,700
2025-12-04	22.900	23.900	22.200	23.900	22.801	1,239,117
2025-12-03	23.800	23.800	22.800	22.800	21.751	761,367
2025-12-02	23.600	24.000	23.500	23.900	22.801	497,461
2025-12-01	23.100	23.700	22.800	23.700	22.610	858,528
2025-11-28	23.300	23.300	23.100	23.300	22.228	159,230
2025-11-27	23.400	23.500	23.200	23.400	22.324	78,810
2025-11-26	23.500	23.600	23.000	23.400	22.324	396,488
2025-11-25	23.600	23.700	23.100	23.500	22.419	380,414
2025-11-24	24.200	24.300	23.600	23.600	22.515	437,292
2025-11-21	24.500	24.500	24.100	24.500	23.373	300,898
2025-11-20	24.600	24.700	24.100	24.500	23.373	313,169
2025-11-19	24.700	24.800	24.300	24.600	23.469	144,403
2025-11-18	25.000	25.000	24.400	24.800	23.659	243,799
2025-11-17	24.700	25.000	24.600	25.000	23.850	389,509
2025-11-14	24.900	25.250	24.700	25.000	23.850	148,115
2025-11-13	24.900	24.900	24.500	24.900	23.755	437,036
2025-11-12	25.250	25.500	24.700	24.900	23.755	469,781
2025-11-11	25.000	25.500	25.000	25.250	24.089	258,649
2025-11-10	25.000	25.500	25.000	25.500	24.327	242,627
2025-11-07	25.500	25.750	25.250	25.500	24.327	231,360
2025-11-06	25.750	26.000	25.250	25.750	24.566	240,210
2025-11-05	25.750	25.750	25.250	25.750	24.566	131,379
2025-11-04	25.500	26.000	25.500	25.750	24.566	166,138
2025-11-03	26.000	26.000	25.500	25.500	24.327	197,455
2025-10-31	25.750	26.000	25.500	26.000	24.804	98,911
2025-10-30	25.250	26.000	25.250	26.000	24.804	174,324
2025-10-29	26.250	26.250	25.250	25.500	24.327	523,252
2025-10-28	26.000	26.250	26.000	26.250	25.043	200,926
2025-10-27	26.500	26.500	26.000	26.250	25.043	533,759
2025-10-24	26.250	26.750	26.000	26.250	25.043	497,206
2025-10-22	26.500	26.750	26.250	26.500	25.281	224,265

← NewerPage 4 of 21 · 1,213 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.