NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.250	28.000	26.750	27.250	25.124	1,775,587
2025-01-21	27.500	28.000	27.250	27.250	25.124	834,111
2025-01-20	27.000	27.500	26.750	27.500	25.355	454,312
2025-01-17	27.750	28.000	26.500	27.250	25.124	1,720,979
2025-01-16	28.500	29.000	27.250	28.000	25.816	847,571
2025-01-15	28.250	28.750	27.500	28.250	26.046	935,678
2025-01-14	30.250	30.250	27.750	28.250	26.046	1,958,714
2025-01-13	31.000	31.000	30.000	30.250	27.890	757,192
2025-01-10	30.750	31.250	30.500	31.250	28.812	679,184
2025-01-09	31.250	31.250	30.500	30.750	28.351	657,793
2025-01-08	32.000	32.000	31.000	31.000	28.582	916,924
2025-01-07	30.250	32.250	30.250	32.000	29.504	1,433,910
2025-01-06	30.750	30.750	30.250	30.250	27.890	538,050
2025-01-03	30.000	30.750	30.000	30.500	28.121	711,768
2025-01-02	31.500	31.500	29.750	29.750	27.429	1,587,496
2024-12-30	31.500	31.500	31.250	31.500	29.043	420,984
2024-12-27	32.000	32.000	31.500	31.750	29.273	272,664
2024-12-26	31.750	32.250	31.750	31.750	29.273	395,061
2024-12-25	32.500	32.500	31.500	31.750	29.273	370,324
2024-12-24	31.500	32.500	31.250	32.000	29.504	1,041,640
2024-12-23	30.500	32.000	30.000	31.750	29.273	1,459,957
2024-12-20	30.750	31.500	30.000	30.500	28.121	818,257
2024-12-19	30.000	30.750	29.750	30.500	28.121	604,845
2024-12-18	30.500	30.500	29.250	30.250	27.890	851,252
2024-12-17	30.500	31.000	30.000	30.250	27.890	597,701
2024-12-16	30.500	31.250	30.000	30.250	27.890	1,111,464
2024-12-13	29.750	30.500	29.750	30.500	28.121	1,013,075
2024-12-12	30.500	30.750	29.500	30.000	27.660	863,179
2024-12-11	30.750	31.000	29.750	30.250	27.890	1,032,138
2024-12-09	30.750	31.500	30.750	30.750	28.351	765,253
2024-12-06	31.250	31.500	30.500	31.000	28.582	771,055
2024-12-04	31.500	31.750	31.000	31.250	28.812	440,488
2024-12-03	31.500	32.000	31.250	31.500	29.043	361,175
2024-12-02	32.250	32.250	31.500	31.500	29.043	365,634
2024-11-29	32.750	32.750	32.250	32.250	29.734	188,411
2024-11-28	32.500	32.750	32.250	32.750	30.195	192,080
2024-11-27	32.500	32.750	32.250	32.750	30.195	199,148
2024-11-26	33.000	33.000	32.250	32.500	29.965	521,240
2024-11-25	32.500	33.000	31.750	33.000	30.425	1,048,001
2024-11-22	31.500	32.250	31.250	32.250	29.734	665,241
2024-11-21	31.250	31.500	30.250	31.500	29.043	1,321,080
2024-11-20	32.500	32.500	31.250	31.250	28.812	740,281
2024-11-19	32.750	33.250	32.250	32.500	29.965	905,719
2024-11-18	33.250	33.250	32.500	32.750	30.195	741,221
2024-11-15	33.250	33.250	32.500	33.000	30.425	451,215
2024-11-14	32.250	33.250	32.000	33.000	30.425	1,237,667
2024-11-13	32.000	33.250	32.000	32.250	29.734	864,242
2024-11-12	34.000	34.000	32.000	32.500	29.965	1,798,311
2024-11-11	32.500	34.250	32.000	34.000	31.347	1,819,288
2024-11-08	31.750	32.500	31.500	32.500	29.965	754,861
2024-11-07	31.250	31.750	31.250	31.500	29.043	412,006
2024-11-06	31.500	31.500	31.250	31.250	28.812	1,188,748
2024-11-05	32.000	32.250	31.250	31.750	29.273	592,432
2024-11-04	32.750	32.750	32.000	32.250	29.734	217,658
2024-11-01	32.750	33.250	32.500	32.750	30.195	478,743
2024-10-31	33.000	33.250	31.500	32.500	29.965	1,119,863
2024-10-30	32.500	33.250	32.500	33.000	30.425	163,331
2024-10-29	32.750	33.250	32.500	32.750	30.195	343,410
2024-10-28	32.750	33.000	32.500	33.000	30.425	314,311
2024-10-25	33.750	33.750	32.500	32.750	30.195	1,108,579

← NewerPage 8 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.