NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.750	32.750	31.750	32.750	30.732	571,234
2025-07-22	32.250	32.500	31.750	31.750	29.793	631,008
2025-07-21	32.750	32.750	32.000	32.250	30.262	892,600
2025-07-18	32.500	32.750	32.000	32.750	30.732	1,265,360
2025-07-17	31.500	32.500	31.500	32.250	30.262	454,469
2025-07-16	32.000	32.000	31.500	31.750	29.793	429,860
2025-07-15	30.750	32.000	30.750	31.750	29.793	1,217,837
2025-07-14	30.750	31.000	30.500	31.000	29.089	272,065
2025-07-11	30.250	30.750	30.250	30.500	28.620	373,252
2025-07-09	31.000	31.000	30.000	30.250	28.386	637,597
2025-07-08	31.000	31.000	30.500	30.750	28.855	345,653
2025-07-07	30.750	31.250	30.500	31.000	29.089	906,206
2025-07-04	30.250	31.250	30.000	30.750	28.855	1,919,386
2025-07-03	29.250	30.250	29.250	30.250	28.386	965,961
2025-07-02	29.250	29.500	28.750	29.000	27.213	1,083,914
2025-07-01	29.250	29.250	28.750	29.250	27.447	953,757
2025-06-30	29.500	29.750	29.250	29.500	27.682	293,313
2025-06-27	29.750	29.750	29.250	29.500	27.682	560,720
2025-06-26	29.500	30.000	29.250	29.500	27.682	755,367
2025-06-25	29.250	29.500	28.750	29.500	27.682	858,811
2025-06-24	28.500	29.250	28.500	29.250	27.447	772,033
2025-06-23	28.500	28.500	27.750	28.250	26.509	645,059
2025-06-20	28.250	28.750	28.250	28.750	26.978	425,663
2025-06-19	29.000	29.250	28.000	28.500	26.744	1,124,196
2025-06-18	30.250	30.500	29.250	29.250	27.447	617,557
2025-06-17	30.000	30.250	29.750	30.250	28.386	281,319
2025-06-16	29.750	30.000	29.500	30.000	28.151	506,543
2025-06-13	30.500	30.500	29.500	30.000	28.151	839,248
2025-06-12	31.000	31.000	30.250	30.250	28.386	354,316
2025-06-11	31.250	31.500	31.000	31.000	29.089	544,247
2025-06-10	31.500	31.500	31.250	31.250	29.324	226,034
2025-06-09	32.000	32.000	31.250	31.250	29.324	558,383
2025-06-06	31.000	31.500	31.000	31.500	29.559	645,630
2025-06-05	30.500	31.500	30.500	31.000	29.089	500,025
2025-06-04	31.000	31.000	29.250	30.500	28.620	515,073
2025-05-30	30.500	31.500	30.500	31.000	29.089	413,504
2025-05-29	30.500	31.000	30.250	30.500	28.620	497,677
2025-05-28	30.500	31.000	30.250	30.500	28.620	386,500
2025-05-27	30.750	30.750	30.000	30.500	28.620	468,667
2025-05-26	31.750	31.750	30.250	30.750	28.855	882,164
2025-05-23	31.000	31.750	30.750	31.500	29.559	455,618
2025-05-22	30.750	31.500	30.500	30.750	28.855	383,346
2025-05-21	31.750	31.750	30.500	30.750	28.855	903,344
2025-05-20	31.250	31.750	31.250	31.500	29.559	354,127
2025-05-19	32.250	32.250	31.000	31.250	29.324	1,027,611
2025-05-16	33.250	33.250	32.000	32.250	30.262	1,139,763
2025-05-15	34.500	34.500	33.000	33.000	30.966	1,508,595
2025-05-14	35.000	36.000	34.250	34.500	32.374	2,247,196
2025-05-13	33.500	35.000	33.500	35.000	32.843	2,847,656
2025-05-09	32.250	32.500	31.750	32.000	30.028	703,056
2025-05-08	32.500	33.000	32.000	32.000	30.028	958,116
2025-05-07	31.750	32.750	31.750	32.750	30.732	1,058,525
2025-05-06	33.000	33.000	31.750	31.750	29.793	1,053,438
2025-05-02	33.250	33.250	32.000	32.500	30.497	746,986
2025-04-30	33.250	33.500	32.500	33.250	31.201	1,043,697
2025-04-29	32.250	33.250	32.000	33.000	30.966	2,407,824
2025-04-28	31.500	32.000	31.250	32.000	30.028	1,061,714
2025-04-25	31.000	31.500	30.500	31.500	29.559	1,784,552
2025-04-24	31.250	31.250	30.250	31.000	29.089	1,135,726
2025-04-23	30.000	31.500	29.500	31.500	29.043	2,803,490

← NewerPage 6 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.