Nutrition Profess Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.800	4.800	4.740	4.780	4.426	24,200
2026-07-22	4.800	4.800	4.780	4.780	4.426	321,700
2026-07-21	4.840	4.840	4.780	4.820	4.463	61,800
2026-07-20	4.940	4.940	4.880	4.880	4.519	50,800
2026-07-17	4.920	4.980	4.920	4.960	4.593	133,500
2026-07-16	4.980	4.980	4.940	4.940	4.574	111,000
2026-07-15	4.920	4.960	4.920	4.960	4.593	18,400
2026-07-14	4.960	4.960	4.900	4.940	4.574	13,000
2026-07-13	4.960	4.980	4.960	4.960	4.593	47,700
2026-07-10	4.900	4.940	4.900	4.940	4.574	43,500
2026-07-09	4.860	4.900	4.840	4.900	4.537	34,400
2026-07-08	4.880	4.940	4.860	4.860	4.500	9,600
2026-07-07	4.920	4.920	4.860	4.880	4.519	36,400
2026-07-06	4.940	4.940	4.900	4.920	4.556	30,900
2026-07-03	4.960	4.960	4.940	4.940	4.574	163,000
2026-07-02	4.980	4.980	4.940	4.940	4.574	116,600
2026-07-01	4.940	4.980	4.940	4.960	4.593	121,700
2026-06-30	4.980	4.980	4.900	4.980	4.611	156,300
2026-06-29	5.000	5.050	5.000	5.000	4.630	91,700
2026-06-26	4.960	5.000	4.960	5.000	4.630	144,000
2026-06-25	4.920	5.000	4.920	4.980	4.611	421,100
2026-06-24	4.900	5.050	4.820	4.960	4.593	667,400
2026-06-23	4.860	4.960	4.860	4.920	4.556	258,800
2026-06-22	4.700	5.050	4.620	4.920	4.556	748,800
2026-06-19	4.600	4.680	4.500	4.660	4.315	280,300
2026-06-18	4.300	4.580	4.300	4.580	4.241	912,100
2026-06-17	4.200	4.300	4.200	4.300	3.982	156,400
2026-06-16	4.200	4.220	4.180	4.200	3.889	45,200
2026-06-15	4.220	4.220	4.200	4.200	3.889	47,300
2026-06-12	4.220	4.220	4.200	4.200	3.889	34,800
2026-06-11	4.180	4.220	4.180	4.220	3.907	300
2026-06-10	4.200	4.200	4.180	4.180	3.870	30,800
2026-06-09	4.220	4.240	4.180	4.220	3.907	36,100
2026-06-08	4.220	4.260	4.220	4.220	3.907	25,200
2026-06-05	4.180	4.220	4.180	4.200	3.889	59,500
2026-06-04	4.180	4.180	4.160	4.160	3.852	42,000
2026-06-03	4.180	4.180	4.180	4.180	3.870	0
2026-06-02	4.200	4.260	4.180	4.180	3.870	105,300
2026-06-01	4.200	4.200	4.200	4.200	3.889	0
2026-05-29	4.160	4.200	4.160	4.200	3.889	6,700
2026-05-28	4.160	4.200	4.160	4.200	3.889	71,000
2026-05-27	4.180	4.220	4.160	4.200	3.889	54,900
2026-05-26	4.180	4.220	4.160	4.180	3.870	77,500
2026-05-25	4.220	4.240	4.180	4.200	3.889	81,100
2026-05-22	4.220	4.280	4.220	4.240	3.926	54,700
2026-05-21	4.200	4.220	4.200	4.220	3.907	46,900
2026-05-20	4.200	4.220	4.180	4.220	3.907	45,900
2026-05-19	4.200	4.220	4.200	4.200	3.889	11,200
2026-05-18	4.180	4.200	4.180	4.200	3.889	24,700
2026-05-15	4.220	4.220	4.180	4.200	3.889	56,100
2026-05-14	4.200	4.240	4.200	4.240	3.926	56,400
2026-05-13	4.240	4.260	4.200	4.200	3.889	119,800
2026-05-12	4.240	4.260	4.200	4.200	3.889	95,100
2026-05-11	4.060	4.200	4.060	4.200	3.889	67,400
2026-05-08	4.020	4.060	4.020	4.060	3.759	9,800
2026-05-07	4.000	4.040	4.000	4.040	3.741	22,300
2026-05-06	3.940	4.020	3.900	4.000	3.704	36,700
2026-05-05	3.980	4.000	3.940	4.000	3.704	14,600
2026-05-04	3.940	3.940	3.940	3.940	3.648	0
2026-05-01	3.940	3.940	3.940	3.940	3.648	0

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4000 THB
2026-04-24	0.1700 THB
2025-08-26	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.