NSL Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.700	22.700	22.400	22.500	22.500	212,975
2026-10-15	22.800	23.000	22.600	22.800	22.800	551,000
2026-10-14	22.200	22.800	22.200	22.800	22.800	517,300
2026-10-12	22.100	22.200	21.900	22.200	22.200	214,900
2026-10-09	21.700	22.100	21.700	22.100	22.100	477,898
2026-10-08	21.600	22.100	21.600	21.800	21.800	595,326
2026-10-07	21.400	21.800	21.300	21.600	21.600	514,839
2026-10-06	21.100	21.300	21.100	21.300	21.300	71,483
2026-10-05	21.000	21.200	21.000	21.200	21.200	85,931
2026-10-02	20.800	21.200	20.800	21.000	21.000	123,882
2026-10-01	20.500	21.200	20.500	21.000	21.000	421,340
2026-09-30	20.600	20.600	20.200	20.600	20.600	577,700
2026-09-29	20.700	20.900	20.600	20.600	20.600	272,900
2026-09-28	21.100	21.100	20.600	20.800	20.800	636,800
2026-09-25	21.500	21.600	21.000	21.000	21.000	552,891
2026-09-24	21.700	21.700	21.400	21.500	21.500	324,211
2026-09-23	21.900	21.900	21.600	21.700	21.700	359,500
2026-09-22	21.800	21.900	21.700	21.800	21.800	173,959
2026-09-21	21.900	22.000	21.800	21.800	21.800	97,151
2026-09-18	22.100	22.100	21.800	22.100	22.100	119,467
2026-09-17	21.900	22.200	21.900	22.100	22.100	220,750
2026-09-16	21.900	22.000	21.800	22.000	22.000	100,006
2026-09-15	21.900	22.100	21.900	21.900	21.900	97,541
2026-09-14	21.900	21.900	21.700	21.900	21.900	51,070
2026-09-11	21.900	22.000	21.800	21.900	21.900	62,302
2026-09-10	22.000	22.000	21.800	22.000	22.000	72,800
2026-09-09	22.100	22.100	21.800	22.000	22.000	89,805
2026-09-08	22.100	22.100	22.000	22.100	22.100	36,094
2026-09-07	22.100	22.200	21.900	22.200	22.200	71,772
2026-09-04	22.100	22.100	21.900	22.100	22.100	69,088
2026-09-03	21.800	22.200	21.800	22.000	22.000	143,938
2026-09-02	22.400	22.400	22.000	22.000	22.000	240,661
2026-09-01	22.600	22.600	22.300	22.500	22.500	122,179
2026-08-31	22.600	22.600	22.400	22.600	22.600	164,288
2026-08-28	22.600	22.600	22.400	22.600	22.600	303,920
2026-08-27	23.300	23.300	23.000	23.100	22.600	634,485
2026-08-26	22.600	23.200	22.600	23.100	22.600	809,661
2026-08-25	22.500	22.900	22.400	22.600	22.111	566,857
2026-08-24	22.700	22.700	22.500	22.600	22.111	105,111
2026-08-21	22.500	22.700	22.500	22.700	22.209	136,220
2026-08-20	22.500	22.700	22.400	22.600	22.111	103,049
2026-08-19	22.500	22.600	22.400	22.500	22.013	132,500
2026-08-18	22.400	22.600	22.400	22.600	22.111	228,546
2026-08-17	22.600	22.600	22.200	22.500	22.013	840,101
2026-08-14	22.900	23.200	22.900	23.000	22.502	357,365
2026-08-13	22.800	23.100	22.700	23.000	22.502	179,097
2026-08-11	22.800	22.900	22.800	22.900	22.404	119,720
2026-08-10	23.000	23.000	22.700	22.900	22.404	68,500
2026-08-07	23.100	23.100	22.700	22.900	22.404	99,107
2026-08-06	22.900	23.100	22.700	23.100	22.600	128,136
2026-08-05	23.100	23.100	22.600	22.800	22.307	592,506
2026-08-04	23.100	23.200	23.000	23.000	22.502	167,535
2026-08-03	23.000	23.200	23.000	23.100	22.600	191,003
2026-07-31	22.800	23.100	22.800	23.000	22.502	306,553
2026-07-30	22.600	22.800	22.500	22.700	22.209	248,731
2026-07-27	22.800	22.800	22.600	22.700	22.209	268,837
2026-07-24	22.800	22.800	22.500	22.700	22.209	254,672
2026-07-23	23.000	23.000	22.700	22.900	22.404	305,545
2026-07-22	23.300	23.300	22.800	23.000	22.502	347,707
2026-07-21	23.500	23.500	23.200	23.300	22.796	354,260

Page 1 of 5 · 241 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.