Nutrition Profess Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.700 | 3.700 | 3.680 | 3.700 | 3.292 | 2,400 |
| 2026-01-28 | 3.680 | 3.720 | 3.660 | 3.720 | 3.310 | 7,200 |
| 2026-01-27 | 3.700 | 3.700 | 3.660 | 3.700 | 3.292 | 25,400 |
| 2026-01-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.292 | 6,300 |
| 2026-01-23 | 3.740 | 3.740 | 3.700 | 3.700 | 3.292 | 3,600 |
| 2026-01-22 | 3.720 | 3.800 | 3.640 | 3.740 | 3.328 | 52,600 |
| 2026-01-21 | 3.700 | 3.820 | 3.680 | 3.740 | 3.328 | 22,600 |
| 2026-01-20 | 3.700 | 3.700 | 3.680 | 3.700 | 3.292 | 36,500 |
| 2026-01-19 | 3.700 | 3.720 | 3.660 | 3.700 | 3.292 | 40,400 |
| 2026-01-16 | 3.700 | 3.720 | 3.700 | 3.700 | 3.292 | 6,000 |
| 2026-01-15 | 3.660 | 3.680 | 3.660 | 3.680 | 3.275 | 23,200 |
| 2026-01-14 | 3.660 | 3.660 | 3.640 | 3.660 | 3.257 | 31,500 |
| 2026-01-13 | 3.760 | 3.760 | 3.660 | 3.700 | 3.292 | 70,000 |
| 2026-01-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.364 | 4,800 |
| 2026-01-09 | 3.800 | 3.840 | 3.780 | 3.820 | 3.399 | 18,200 |
| 2026-01-08 | 3.880 | 3.880 | 3.840 | 3.880 | 3.453 | 15,100 |
| 2026-01-07 | 3.760 | 4.100 | 3.720 | 3.880 | 3.453 | 95,600 |
| 2026-01-06 | 3.760 | 3.760 | 3.740 | 3.740 | 3.328 | 16,000 |
| 2026-01-05 | 3.760 | 3.800 | 3.740 | 3.760 | 3.346 | 4,800 |
| 2026-01-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.346 | 0 |
| 2026-01-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.346 | 0 |
| 2025-12-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.346 | 0 |
| 2025-12-30 | 3.800 | 3.800 | 3.720 | 3.760 | 3.346 | 25,600 |
| 2025-12-29 | 3.760 | 3.780 | 3.740 | 3.740 | 3.328 | 21,100 |
| 2025-12-26 | 3.760 | 3.780 | 3.740 | 3.780 | 3.364 | 54,700 |
| 2025-12-25 | 3.820 | 3.820 | 3.740 | 3.800 | 3.381 | 14,100 |
| 2025-12-24 | 3.800 | 3.840 | 3.760 | 3.820 | 3.399 | 13,600 |
| 2025-12-23 | 3.800 | 3.840 | 3.780 | 3.820 | 3.399 | 26,900 |
| 2025-12-22 | 3.740 | 3.840 | 3.740 | 3.800 | 3.381 | 38,500 |
| 2025-12-19 | 3.740 | 3.840 | 3.740 | 3.840 | 3.417 | 12,800 |
| 2025-12-18 | 3.840 | 3.840 | 3.700 | 3.820 | 3.399 | 18,100 |
| 2025-12-17 | 3.840 | 3.920 | 3.820 | 3.880 | 3.453 | 13,500 |
| 2025-12-16 | 3.920 | 3.940 | 3.840 | 3.840 | 3.417 | 9,300 |
| 2025-12-15 | 3.940 | 3.940 | 3.820 | 3.940 | 3.506 | 10,200 |
| 2025-12-12 | 3.860 | 3.960 | 3.860 | 3.860 | 3.435 | 8,200 |
| 2025-12-11 | 3.840 | 3.960 | 3.820 | 3.860 | 3.435 | 24,900 |
| 2025-12-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.542 | 0 |
| 2025-12-09 | 4.000 | 4.000 | 3.880 | 3.980 | 3.542 | 25,200 |
| 2025-12-08 | 3.940 | 3.980 | 3.900 | 3.980 | 3.542 | 19,000 |
| 2025-12-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.524 | 0 |
| 2025-12-04 | 3.920 | 3.960 | 3.920 | 3.960 | 3.524 | 4,500 |
| 2025-12-03 | 3.900 | 3.960 | 3.900 | 3.960 | 3.524 | 47,400 |
| 2025-12-02 | 3.920 | 3.920 | 3.880 | 3.900 | 3.470 | 9,600 |
| 2025-12-01 | 3.880 | 3.920 | 3.880 | 3.920 | 3.488 | 70,000 |
| 2025-11-28 | 3.860 | 3.880 | 3.840 | 3.880 | 3.453 | 10,400 |
| 2025-11-27 | 3.840 | 3.920 | 3.840 | 3.900 | 3.470 | 14,600 |
| 2025-11-26 | 3.920 | 3.920 | 3.800 | 3.920 | 3.488 | 36,700 |
| 2025-11-25 | 3.880 | 3.920 | 3.880 | 3.920 | 3.488 | 17,800 |
| 2025-11-24 | 3.860 | 3.900 | 3.800 | 3.880 | 3.453 | 28,900 |
| 2025-11-21 | 3.940 | 3.940 | 3.780 | 3.880 | 3.453 | 61,600 |
| 2025-11-20 | 3.980 | 4.000 | 3.880 | 3.960 | 3.524 | 65,700 |
| 2025-11-19 | 3.740 | 3.980 | 3.740 | 3.980 | 3.542 | 245,500 |
| 2025-11-18 | 3.720 | 3.760 | 3.720 | 3.720 | 3.310 | 19,200 |
| 2025-11-17 | 3.680 | 3.800 | 3.680 | 3.760 | 3.346 | 43,600 |
| 2025-11-14 | 3.700 | 3.700 | 3.600 | 3.700 | 3.292 | 79,400 |
| 2025-11-13 | 3.880 | 3.900 | 3.620 | 3.700 | 3.292 | 369,100 |
| 2025-11-12 | 4.160 | 4.160 | 3.760 | 3.800 | 3.381 | 810,300 |
| 2025-11-11 | 4.280 | 4.280 | 4.160 | 4.180 | 3.720 | 127,600 |
| 2025-11-10 | 4.260 | 4.260 | 4.240 | 4.260 | 3.791 | 50,400 |
| 2025-11-07 | 4.240 | 4.260 | 4.220 | 4.260 | 3.791 | 11,500 |
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.