Nutrition Profess Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.980	3.980	3.940	3.940	3.648	7,200
2026-04-29	3.940	3.980	3.940	3.980	3.685	2,500
2026-04-28	4.060	4.060	3.900	3.920	3.630	117,700
2026-04-27	4.060	4.060	4.040	4.060	3.759	49,400
2026-04-24	4.200	4.220	4.040	4.040	3.741	20,700
2026-04-23	4.360	4.400	4.340	4.360	3.880	39,100
2026-04-22	4.400	4.420	4.360	4.360	3.880	27,800
2026-04-21	4.320	4.380	4.320	4.380	3.897	18,300
2026-04-20	4.240	4.260	4.240	4.260	3.791	1,700
2026-04-17	4.220	4.320	4.220	4.240	3.773	26,400
2026-04-16	4.260	4.300	4.220	4.220	3.755	35,300
2026-04-10	4.300	4.300	4.260	4.280	3.808	1,800
2026-04-09	4.280	4.300	4.260	4.260	3.791	18,200
2026-04-08	4.260	4.260	4.260	4.260	3.791	7,400
2026-04-07	4.220	4.260	4.220	4.260	3.791	7,200
2026-04-03	4.180	4.200	4.140	4.200	3.737	4,300
2026-04-02	4.160	4.160	4.160	4.160	3.702	14,400
2026-04-01	4.180	4.180	4.140	4.160	3.702	11,500
2026-03-31	4.180	4.180	4.160	4.160	3.702	8,100
2026-03-30	4.180	4.220	4.180	4.200	3.737	12,600
2026-03-27	4.160	4.220	4.120	4.140	3.684	10,200
2026-03-26	4.220	4.220	4.100	4.100	3.648	16,300
2026-03-25	4.140	4.260	4.140	4.180	3.720	11,000
2026-03-24	4.220	4.220	4.160	4.160	3.702	4,200
2026-03-23	4.300	4.300	4.220	4.220	3.755	16,300
2026-03-20	4.220	4.380	4.200	4.380	3.897	13,100
2026-03-19	4.240	4.240	4.220	4.220	3.755	33,900
2026-03-18	4.300	4.460	4.260	4.260	3.791	71,800
2026-03-17	4.260	4.300	4.220	4.220	3.755	7,800
2026-03-16	4.200	4.240	4.200	4.200	3.737	15,700
2026-03-13	4.220	4.220	4.140	4.220	3.755	3,100
2026-03-12	4.060	4.240	4.060	4.240	3.773	14,000
2026-03-11	4.100	4.200	4.100	4.100	3.648	43,600
2026-03-10	4.080	4.100	4.080	4.100	3.648	5,000
2026-03-09	4.000	4.060	4.000	4.060	3.613	22,500
2026-03-06	4.000	4.120	4.000	4.080	3.631	40,600
2026-03-05	4.000	4.040	3.820	4.040	3.595	2,300
2026-03-04	3.980	4.000	3.700	4.000	3.559	59,700
2026-03-02	4.160	4.160	3.980	3.980	3.542	131,900
2026-02-27	4.240	4.320	4.200	4.320	3.844	68,500
2026-02-26	4.260	4.280	4.240	4.240	3.773	15,300
2026-02-25	4.280	4.300	4.240	4.300	3.826	11,300
2026-02-24	4.280	4.360	4.260	4.320	3.844	65,000
2026-02-23	4.280	4.300	4.200	4.260	3.791	27,500
2026-02-20	4.340	4.340	4.200	4.200	3.737	24,900
2026-02-19	4.200	4.380	4.200	4.280	3.808	123,000
2026-02-18	4.140	4.200	4.120	4.200	3.737	42,400
2026-02-17	4.120	4.180	4.100	4.180	3.720	84,500
2026-02-16	4.080	4.100	4.000	4.100	3.648	17,500
2026-02-13	4.080	4.100	4.020	4.060	3.613	37,900
2026-02-12	3.820	4.060	3.820	4.000	3.559	237,400
2026-02-11	3.740	3.860	3.740	3.820	3.399	71,900
2026-02-10	3.740	3.760	3.680	3.760	3.346	56,200
2026-02-09	3.740	3.740	3.660	3.740	3.328	66,000
2026-02-06	3.700	3.740	3.680	3.740	3.328	12,600
2026-02-05	3.660	3.720	3.660	3.680	3.275	13,300
2026-02-04	3.700	3.720	3.660	3.660	3.257	23,100
2026-02-03	3.660	3.720	3.620	3.700	3.292	98,300
2026-02-02	3.720	3.720	3.660	3.660	3.257	22,700
2026-01-30	3.720	3.720	3.660	3.680	3.275	20,000

← NewerPage 3 of 6 · 341 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.