NSL Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 29.500 | 29.500 | 29.000 | 29.500 | 27.199 | 638,527 |
| 2025-04-21 | 29.750 | 30.250 | 29.250 | 29.500 | 27.199 | 1,148,778 |
| 2025-04-18 | 28.750 | 29.750 | 28.750 | 29.500 | 27.199 | 1,104,803 |
| 2025-04-17 | 29.000 | 29.000 | 28.500 | 28.750 | 26.507 | 495,914 |
| 2025-04-16 | 28.000 | 29.000 | 28.000 | 29.000 | 26.738 | 682,909 |
| 2025-04-11 | 28.250 | 28.500 | 27.750 | 28.000 | 25.816 | 913,623 |
| 2025-04-10 | 27.750 | 28.750 | 27.500 | 28.500 | 26.277 | 1,200,972 |
| 2025-04-09 | 27.000 | 27.500 | 26.500 | 27.000 | 24.894 | 802,643 |
| 2025-04-08 | 28.500 | 28.500 | 26.500 | 27.250 | 25.124 | 1,887,523 |
| 2025-04-04 | 28.500 | 29.000 | 28.250 | 28.750 | 26.507 | 790,310 |
| 2025-04-03 | 28.500 | 29.000 | 28.250 | 28.500 | 26.277 | 782,856 |
| 2025-04-02 | 28.750 | 29.250 | 28.750 | 28.750 | 26.507 | 301,356 |
| 2025-04-01 | 28.500 | 29.000 | 28.500 | 28.750 | 26.507 | 812,782 |
| 2025-03-31 | 28.500 | 29.000 | 28.250 | 28.250 | 26.046 | 799,308 |
| 2025-03-28 | 29.000 | 29.500 | 28.750 | 29.000 | 26.738 | 228,856 |
| 2025-03-27 | 30.000 | 30.000 | 28.750 | 29.000 | 26.738 | 1,345,211 |
| 2025-03-26 | 29.750 | 30.000 | 29.750 | 29.750 | 27.429 | 328,059 |
| 2025-03-25 | 29.750 | 30.000 | 29.500 | 29.750 | 27.429 | 377,716 |
| 2025-03-24 | 29.750 | 30.250 | 29.500 | 29.750 | 27.429 | 591,739 |
| 2025-03-21 | 30.000 | 30.250 | 29.500 | 29.500 | 27.199 | 388,958 |
| 2025-03-20 | 29.500 | 30.500 | 29.500 | 30.000 | 27.660 | 988,944 |
| 2025-03-19 | 30.000 | 30.000 | 29.500 | 29.500 | 27.199 | 887,858 |
| 2025-03-18 | 30.000 | 30.250 | 29.500 | 29.750 | 27.429 | 670,776 |
| 2025-03-17 | 29.250 | 30.000 | 28.750 | 29.750 | 27.429 | 1,428,767 |
| 2025-03-14 | 28.500 | 29.000 | 28.250 | 28.750 | 26.507 | 733,881 |
| 2025-03-13 | 28.500 | 28.750 | 28.000 | 28.250 | 26.046 | 580,920 |
| 2025-03-12 | 29.250 | 29.250 | 28.000 | 28.500 | 26.277 | 1,708,269 |
| 2025-03-11 | 27.750 | 29.250 | 27.750 | 29.000 | 26.738 | 1,043,544 |
| 2025-03-10 | 28.750 | 28.750 | 28.000 | 28.000 | 25.816 | 887,985 |
| 2025-03-07 | 28.500 | 29.000 | 28.500 | 28.500 | 26.277 | 869,324 |
| 2025-03-06 | 27.750 | 29.250 | 27.750 | 29.000 | 26.738 | 2,814,145 |
| 2025-03-05 | 26.750 | 27.750 | 26.750 | 27.750 | 25.585 | 939,321 |
| 2025-03-04 | 26.500 | 27.000 | 26.500 | 26.500 | 24.433 | 498,239 |
| 2025-03-03 | 27.000 | 27.500 | 26.500 | 26.500 | 24.433 | 1,113,297 |
| 2025-02-28 | 26.750 | 27.000 | 26.500 | 27.000 | 24.894 | 858,463 |
| 2025-02-27 | 28.750 | 28.750 | 26.500 | 27.000 | 24.894 | 2,506,517 |
| 2025-02-26 | 27.000 | 28.750 | 27.000 | 28.750 | 26.507 | 1,503,923 |
| 2025-02-25 | 27.000 | 27.500 | 26.750 | 27.000 | 24.894 | 895,664 |
| 2025-02-24 | 27.250 | 27.250 | 26.750 | 27.000 | 24.894 | 620,342 |
| 2025-02-21 | 27.000 | 27.500 | 27.000 | 27.250 | 25.124 | 690,348 |
| 2025-02-20 | 27.250 | 27.750 | 27.000 | 27.000 | 24.894 | 626,207 |
| 2025-02-19 | 27.250 | 27.500 | 27.000 | 27.250 | 25.124 | 1,066,118 |
| 2025-02-18 | 27.250 | 27.500 | 27.000 | 27.500 | 25.355 | 852,998 |
| 2025-02-17 | 26.000 | 27.250 | 25.750 | 27.250 | 25.124 | 1,098,739 |
| 2025-02-14 | 26.250 | 26.500 | 26.000 | 26.250 | 24.202 | 378,353 |
| 2025-02-13 | 26.750 | 26.750 | 26.000 | 26.000 | 23.972 | 787,516 |
| 2025-02-11 | 25.500 | 27.000 | 25.500 | 26.750 | 24.663 | 839,592 |
| 2025-02-10 | 26.000 | 26.000 | 25.250 | 25.500 | 23.511 | 473,909 |
| 2025-02-07 | 25.500 | 26.250 | 25.000 | 25.750 | 23.741 | 1,027,647 |
| 2025-02-06 | 26.250 | 26.250 | 25.250 | 25.250 | 23.280 | 548,799 |
| 2025-02-05 | 26.500 | 26.750 | 26.000 | 26.250 | 24.202 | 381,146 |
| 2025-02-04 | 26.500 | 27.000 | 26.250 | 26.500 | 24.433 | 569,705 |
| 2025-02-03 | 25.250 | 26.500 | 25.000 | 26.500 | 24.433 | 724,946 |
| 2025-01-31 | 27.250 | 27.250 | 26.250 | 26.500 | 24.433 | 782,919 |
| 2025-01-30 | 27.250 | 27.500 | 27.000 | 27.250 | 25.124 | 446,490 |
| 2025-01-29 | 27.750 | 27.750 | 27.250 | 27.250 | 25.124 | 255,929 |
| 2025-01-28 | 27.500 | 27.750 | 27.250 | 27.500 | 25.355 | 536,158 |
| 2025-01-27 | 27.750 | 27.750 | 27.250 | 27.250 | 25.124 | 869,995 |
| 2025-01-24 | 28.750 | 28.750 | 27.750 | 28.000 | 25.816 | 1,266,541 |
| 2025-01-23 | 27.750 | 29.000 | 27.750 | 28.750 | 26.507 | 2,316,626 |
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.