NSL Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 26.250 | 26.500 | 26.000 | 26.250 | 25.043 | 338,721 |
| 2025-10-20 | 26.750 | 26.750 | 26.000 | 26.500 | 25.281 | 278,804 |
| 2025-10-17 | 26.750 | 26.750 | 26.250 | 26.500 | 25.281 | 541,123 |
| 2025-10-16 | 26.750 | 27.000 | 26.500 | 26.750 | 25.520 | 450,882 |
| 2025-10-15 | 26.000 | 26.750 | 26.000 | 26.500 | 25.281 | 316,154 |
| 2025-10-14 | 27.500 | 27.750 | 25.750 | 26.000 | 24.804 | 1,395,160 |
| 2025-10-10 | 26.750 | 27.750 | 26.500 | 27.250 | 25.997 | 533,005 |
| 2025-10-09 | 27.250 | 27.500 | 26.750 | 26.750 | 25.520 | 791,008 |
| 2025-10-08 | 27.500 | 27.750 | 27.000 | 27.250 | 25.997 | 477,797 |
| 2025-10-07 | 27.500 | 27.750 | 27.250 | 27.500 | 26.235 | 704,165 |
| 2025-10-06 | 28.250 | 28.500 | 27.250 | 27.500 | 26.235 | 1,258,754 |
| 2025-10-03 | 29.000 | 29.000 | 28.500 | 28.500 | 27.189 | 324,176 |
| 2025-10-02 | 29.000 | 29.250 | 28.500 | 29.000 | 27.666 | 733,044 |
| 2025-10-01 | 29.000 | 29.250 | 28.750 | 28.750 | 27.428 | 361,250 |
| 2025-09-30 | 29.500 | 29.500 | 28.750 | 28.750 | 27.428 | 591,534 |
| 2025-09-29 | 29.750 | 29.750 | 29.500 | 29.750 | 28.382 | 77,197 |
| 2025-09-26 | 29.750 | 29.750 | 29.500 | 29.500 | 28.143 | 199,530 |
| 2025-09-25 | 29.750 | 29.750 | 29.500 | 29.750 | 28.382 | 73,336 |
| 2025-09-24 | 29.250 | 29.750 | 29.250 | 29.750 | 28.382 | 260,612 |
| 2025-09-23 | 30.000 | 30.000 | 29.250 | 29.500 | 28.143 | 709,748 |
| 2025-09-22 | 30.250 | 30.500 | 30.000 | 30.250 | 28.859 | 296,720 |
| 2025-09-19 | 30.500 | 30.500 | 30.250 | 30.500 | 29.097 | 191,008 |
| 2025-09-18 | 30.750 | 31.000 | 30.250 | 30.500 | 29.097 | 646,948 |
| 2025-09-17 | 31.000 | 31.250 | 30.500 | 30.750 | 29.336 | 485,804 |
| 2025-09-16 | 30.750 | 31.250 | 30.500 | 31.000 | 29.574 | 1,002,047 |
| 2025-09-15 | 30.500 | 30.750 | 30.250 | 30.750 | 29.336 | 402,817 |
| 2025-09-12 | 31.000 | 31.000 | 30.250 | 30.500 | 29.097 | 1,058,041 |
| 2025-09-11 | 30.000 | 31.000 | 30.000 | 30.750 | 29.336 | 1,005,420 |
| 2025-09-10 | 30.250 | 30.250 | 29.750 | 30.000 | 28.620 | 199,427 |
| 2025-09-09 | 30.250 | 30.500 | 29.750 | 30.250 | 28.859 | 877,080 |
| 2025-09-08 | 29.750 | 30.500 | 29.500 | 30.250 | 28.859 | 918,490 |
| 2025-09-05 | 29.250 | 29.750 | 28.750 | 29.500 | 28.143 | 663,780 |
| 2025-09-04 | 29.750 | 30.000 | 28.750 | 29.000 | 27.666 | 1,437,837 |
| 2025-09-03 | 29.750 | 30.000 | 29.750 | 30.000 | 28.620 | 583,823 |
| 2025-09-02 | 30.250 | 30.250 | 29.750 | 30.000 | 28.620 | 822,805 |
| 2025-09-01 | 29.750 | 30.250 | 29.750 | 30.250 | 28.859 | 349,637 |
| 2025-08-29 | 29.750 | 30.000 | 29.500 | 29.750 | 28.382 | 306,389 |
| 2025-08-28 | 30.000 | 30.250 | 29.750 | 30.000 | 28.620 | 465,455 |
| 2025-08-27 | 30.500 | 30.500 | 30.000 | 30.500 | 28.620 | 822,192 |
| 2025-08-26 | 30.750 | 30.750 | 30.250 | 30.250 | 28.386 | 504,521 |
| 2025-08-25 | 30.750 | 31.250 | 30.000 | 30.750 | 28.855 | 1,160,239 |
| 2025-08-22 | 30.500 | 31.000 | 30.500 | 30.750 | 28.855 | 309,257 |
| 2025-08-21 | 31.000 | 31.250 | 30.500 | 30.750 | 28.855 | 795,823 |
| 2025-08-20 | 30.750 | 31.000 | 30.000 | 30.750 | 28.855 | 958,434 |
| 2025-08-19 | 32.000 | 32.250 | 31.000 | 31.000 | 29.089 | 793,821 |
| 2025-08-18 | 32.750 | 32.750 | 32.000 | 32.250 | 30.262 | 695,408 |
| 2025-08-15 | 33.000 | 33.500 | 32.750 | 33.000 | 30.966 | 554,423 |
| 2025-08-14 | 33.750 | 33.750 | 32.500 | 33.000 | 30.966 | 1,435,574 |
| 2025-08-13 | 34.000 | 34.000 | 33.250 | 33.750 | 31.670 | 518,615 |
| 2025-08-08 | 34.250 | 34.250 | 33.500 | 33.750 | 31.670 | 422,502 |
| 2025-08-07 | 34.250 | 34.250 | 33.750 | 33.750 | 31.670 | 319,028 |
| 2025-08-06 | 32.250 | 34.250 | 32.250 | 34.000 | 31.905 | 1,536,779 |
| 2025-08-05 | 32.000 | 32.250 | 31.750 | 32.000 | 30.028 | 270,518 |
| 2025-08-04 | 31.500 | 32.000 | 31.250 | 32.000 | 30.028 | 257,076 |
| 2025-08-01 | 32.750 | 32.750 | 31.250 | 31.500 | 29.559 | 1,525,351 |
| 2025-07-31 | 32.000 | 32.750 | 32.000 | 32.500 | 30.497 | 648,627 |
| 2025-07-30 | 32.250 | 32.250 | 31.750 | 32.000 | 30.028 | 1,088,500 |
| 2025-07-29 | 32.500 | 33.000 | 32.250 | 32.500 | 30.497 | 567,819 |
| 2025-07-25 | 32.500 | 32.500 | 32.250 | 32.250 | 30.262 | 232,763 |
| 2025-07-24 | 32.750 | 33.250 | 32.250 | 32.250 | 30.262 | 914,272 |
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.