NSL Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.500 | 34.750 | 33.500 | 34.000 | 31.347 | 1,046,480 |
| 2024-10-22 | 34.750 | 35.000 | 34.500 | 34.500 | 31.808 | 293,510 |
| 2024-10-21 | 34.500 | 35.000 | 34.500 | 34.500 | 31.808 | 348,445 |
| 2024-10-18 | 34.750 | 35.250 | 34.250 | 34.500 | 31.808 | 440,916 |
| 2024-10-17 | 34.750 | 35.250 | 34.500 | 34.750 | 32.039 | 641,939 |
| 2024-10-16 | 34.250 | 34.750 | 34.000 | 34.750 | 32.039 | 388,400 |
| 2024-10-15 | 33.750 | 34.500 | 33.750 | 34.500 | 31.808 | 747,989 |
| 2024-10-11 | 36.000 | 36.000 | 33.750 | 34.000 | 31.347 | 2,050,161 |
| 2024-10-10 | 35.500 | 36.000 | 35.000 | 36.000 | 33.191 | 714,450 |
| 2024-10-09 | 35.750 | 35.750 | 34.750 | 35.500 | 32.730 | 854,838 |
| 2024-10-08 | 35.000 | 36.000 | 35.000 | 35.500 | 32.730 | 1,049,325 |
| 2024-10-07 | 34.000 | 35.250 | 34.000 | 35.250 | 32.500 | 1,274,809 |
| 2024-10-04 | 34.000 | 34.750 | 33.250 | 34.000 | 31.347 | 1,663,084 |
| 2024-10-03 | 34.000 | 34.250 | 33.500 | 33.750 | 31.117 | 739,513 |
| 2024-10-02 | 34.750 | 35.000 | 33.500 | 34.250 | 31.578 | 1,037,018 |
| 2024-10-01 | 34.750 | 35.250 | 34.500 | 35.000 | 32.269 | 454,433 |
| 2024-09-30 | 35.250 | 35.250 | 34.500 | 34.750 | 32.039 | 584,536 |
| 2024-09-27 | 35.750 | 35.750 | 34.500 | 35.500 | 32.730 | 994,095 |
| 2024-09-26 | 35.250 | 35.750 | 35.000 | 35.750 | 32.961 | 800,000 |
| 2024-09-25 | 37.000 | 37.000 | 34.500 | 34.750 | 32.039 | 2,710,183 |
| 2024-09-24 | 37.250 | 37.250 | 36.250 | 36.750 | 33.883 | 1,275,749 |
| 2024-09-23 | 36.500 | 36.750 | 35.750 | 36.500 | 33.652 | 1,607,761 |
| 2024-09-20 | 35.750 | 36.000 | 34.750 | 36.000 | 33.191 | 2,422,807 |
| 2024-09-19 | 33.250 | 35.000 | 32.750 | 35.000 | 32.269 | 2,781,551 |
| 2024-09-18 | 33.500 | 33.500 | 32.500 | 32.750 | 30.195 | 926,359 |
| 2024-09-17 | 33.500 | 33.500 | 33.250 | 33.500 | 30.886 | 668,076 |
| 2024-09-16 | 33.500 | 33.750 | 33.000 | 33.250 | 30.656 | 936,045 |
| 2024-09-13 | 33.000 | 34.000 | 33.000 | 33.250 | 30.656 | 1,207,319 |
| 2024-09-12 | 34.000 | 34.250 | 32.750 | 33.000 | 30.425 | 1,380,109 |
| 2024-09-11 | 32.500 | 34.250 | 32.250 | 34.000 | 31.347 | 4,021,378 |
| 2024-09-10 | 29.750 | 32.500 | 29.750 | 32.500 | 29.965 | 4,399,518 |
| 2024-09-09 | 29.750 | 29.750 | 29.250 | 29.500 | 27.199 | 1,585,776 |
| 2024-09-06 | 30.250 | 30.250 | 29.750 | 29.750 | 27.429 | 1,574,772 |
| 2024-09-05 | 29.250 | 30.250 | 29.250 | 30.000 | 27.660 | 1,867,145 |
| 2024-09-04 | 29.250 | 29.750 | 29.000 | 29.000 | 26.738 | 1,218,839 |
| 2024-09-03 | 28.500 | 29.500 | 28.500 | 29.250 | 26.968 | 1,734,760 |
| 2024-09-02 | 29.000 | 30.250 | 28.000 | 28.250 | 26.046 | 3,677,666 |
| 2024-08-30 | 27.500 | 29.000 | 27.500 | 28.750 | 26.507 | 1,537,255 |
| 2024-08-29 | 28.000 | 28.250 | 27.250 | 27.250 | 25.124 | 1,371,536 |
| 2024-08-28 | 27.000 | 28.500 | 27.000 | 28.000 | 25.816 | 1,762,102 |
| 2024-08-27 | 27.000 | 27.250 | 26.250 | 26.750 | 24.663 | 1,402,746 |
| 2024-08-26 | 27.000 | 27.250 | 26.750 | 27.250 | 25.124 | 1,597,068 |
| 2024-08-23 | 28.750 | 28.750 | 27.250 | 27.500 | 25.032 | 2,222,084 |
| 2024-08-22 | 28.750 | 29.000 | 28.000 | 28.500 | 25.942 | 1,211,394 |
| 2024-08-21 | 28.250 | 29.000 | 28.250 | 28.750 | 26.170 | 790,020 |
| 2024-08-20 | 29.250 | 29.250 | 28.250 | 28.250 | 25.715 | 1,215,988 |
| 2024-08-19 | 29.750 | 29.750 | 28.250 | 29.000 | 26.397 | 1,668,696 |
| 2024-08-16 | 29.750 | 30.000 | 29.250 | 29.500 | 26.852 | 510,597 |
| 2024-08-15 | 29.000 | 31.000 | 29.000 | 30.000 | 27.308 | 1,840,544 |
| 2024-08-14 | 29.250 | 29.250 | 28.250 | 28.750 | 26.170 | 779,237 |
| 2024-08-13 | 29.750 | 29.750 | 28.500 | 29.000 | 26.397 | 1,150,138 |
| 2024-08-09 | 29.000 | 30.000 | 28.750 | 28.750 | 26.170 | 1,113,238 |
| 2024-08-08 | 29.000 | 29.500 | 28.500 | 29.000 | 26.397 | 817,161 |
| 2024-08-07 | 28.000 | 29.250 | 28.000 | 29.000 | 26.397 | 719,111 |
| 2024-08-06 | 28.500 | 28.500 | 27.500 | 27.500 | 25.032 | 790,448 |
| 2024-08-05 | 29.250 | 29.500 | 28.000 | 28.500 | 25.942 | 1,242,108 |
| 2024-08-02 | 29.750 | 30.000 | 29.500 | 29.750 | 27.080 | 255,130 |
| 2024-08-01 | 29.500 | 30.000 | 29.500 | 29.750 | 27.080 | 618,356 |
| 2024-07-31 | 29.250 | 30.000 | 29.000 | 29.500 | 26.852 | 1,218,230 |
| 2024-07-30 | 28.250 | 29.750 | 28.000 | 29.500 | 26.852 | 1,518,605 |
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.