NSL Foods Public Company Limited historical data

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

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

← NewerPage 5 of 21 · 1,216 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.