Nutrition Profess Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.220 | 4.320 | 4.200 | 4.220 | 3.755 | 285,400 |
| 2025-11-05 | 4.200 | 4.240 | 4.180 | 4.200 | 3.737 | 48,300 |
| 2025-11-04 | 4.220 | 4.220 | 4.200 | 4.200 | 3.737 | 66,200 |
| 2025-11-03 | 4.160 | 4.240 | 4.160 | 4.220 | 3.755 | 55,000 |
| 2025-10-31 | 4.220 | 4.220 | 4.160 | 4.160 | 3.702 | 352,800 |
| 2025-10-30 | 4.280 | 4.280 | 4.220 | 4.220 | 3.755 | 151,000 |
| 2025-10-29 | 4.320 | 4.320 | 4.260 | 4.280 | 3.808 | 341,200 |
| 2025-10-28 | 4.360 | 4.360 | 4.340 | 4.360 | 3.880 | 55,000 |
| 2025-10-27 | 4.360 | 4.400 | 4.320 | 4.320 | 3.844 | 108,500 |
| 2025-10-24 | 4.420 | 4.420 | 4.320 | 4.360 | 3.880 | 210,800 |
| 2025-10-22 | 4.420 | 4.440 | 4.400 | 4.400 | 3.915 | 133,000 |
| 2025-10-21 | 4.400 | 4.420 | 4.380 | 4.400 | 3.915 | 72,600 |
| 2025-10-20 | 4.420 | 4.440 | 4.360 | 4.420 | 3.933 | 303,500 |
| 2025-10-17 | 4.600 | 4.640 | 4.460 | 4.460 | 3.969 | 644,200 |
| 2025-10-16 | 4.640 | 4.660 | 4.600 | 4.600 | 4.093 | 130,400 |
| 2025-10-15 | 4.640 | 4.680 | 4.620 | 4.640 | 4.129 | 335,100 |
| 2025-10-14 | 4.820 | 4.820 | 4.640 | 4.680 | 4.164 | 452,500 |
| 2025-10-10 | 4.800 | 4.820 | 4.780 | 4.820 | 4.289 | 94,100 |
| 2025-10-09 | 4.780 | 4.820 | 4.760 | 4.800 | 4.271 | 68,700 |
| 2025-10-08 | 4.840 | 4.840 | 4.780 | 4.800 | 4.271 | 136,600 |
| 2025-10-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.253 | 0 |
| 2025-10-06 | 4.820 | 4.820 | 4.760 | 4.780 | 4.253 | 484,800 |
| 2025-10-03 | 5.000 | 5.000 | 4.840 | 4.840 | 4.307 | 479,000 |
| 2025-10-02 | 4.960 | 5.000 | 4.940 | 4.960 | 4.414 | 364,300 |
| 2025-10-01 | 4.980 | 4.980 | 4.920 | 4.920 | 4.378 | 830,300 |
| 2025-09-30 | 5.150 | 5.150 | 4.960 | 4.980 | 4.431 | 404,000 |
| 2025-09-29 | 5.100 | 5.200 | 5.050 | 5.150 | 4.583 | 189,300 |
| 2025-09-26 | 5.100 | 5.100 | 5.000 | 5.050 | 4.494 | 124,000 |
| 2025-09-25 | 5.150 | 5.150 | 5.000 | 5.050 | 4.494 | 617,200 |
| 2025-09-24 | 5.150 | 5.250 | 5.100 | 5.150 | 4.583 | 293,800 |
| 2025-09-23 | 5.300 | 5.400 | 5.200 | 5.200 | 4.627 | 563,100 |
| 2025-09-22 | 5.350 | 5.450 | 5.250 | 5.300 | 4.716 | 757,600 |
| 2025-09-19 | 5.150 | 5.500 | 5.150 | 5.350 | 4.761 | 1,273,000 |
| 2025-09-18 | 5.300 | 5.300 | 5.050 | 5.200 | 4.627 | 1,065,000 |
| 2025-09-17 | 5.500 | 5.550 | 5.250 | 5.250 | 4.672 | 2,014,500 |
| 2025-09-16 | 5.450 | 5.600 | 5.450 | 5.450 | 4.850 | 1,402,300 |
| 2025-09-15 | 5.500 | 5.600 | 5.300 | 5.400 | 4.805 | 1,452,200 |
| 2025-09-12 | 5.150 | 5.600 | 5.150 | 5.500 | 4.894 | 5,103,000 |
| 2025-09-11 | 5.150 | 5.250 | 5.050 | 5.150 | 4.583 | 1,268,000 |
| 2025-09-10 | 4.920 | 5.200 | 4.900 | 5.100 | 4.538 | 1,733,100 |
| 2025-09-09 | 4.940 | 4.960 | 4.900 | 4.920 | 4.378 | 337,000 |
| 2025-09-08 | 5.050 | 5.050 | 4.940 | 4.940 | 4.396 | 505,900 |
| 2025-09-05 | 4.860 | 4.960 | 4.840 | 4.940 | 4.396 | 1,160,400 |
| 2025-09-04 | 4.880 | 4.980 | 4.740 | 4.840 | 4.307 | 1,756,400 |
| 2025-09-03 | 4.960 | 4.980 | 4.860 | 4.880 | 4.342 | 740,000 |
| 2025-09-02 | 5.000 | 5.000 | 4.900 | 4.920 | 4.378 | 1,185,000 |
| 2025-09-01 | 4.860 | 5.050 | 4.840 | 4.980 | 4.431 | 996,800 |
| 2025-08-29 | 4.920 | 4.940 | 4.860 | 4.860 | 4.325 | 704,000 |
| 2025-08-28 | 4.920 | 4.960 | 4.900 | 4.920 | 4.378 | 754,800 |
| 2025-08-27 | 4.980 | 5.100 | 4.900 | 4.940 | 4.396 | 1,331,300 |
| 2025-08-26 | 5.200 | 5.250 | 4.940 | 5.000 | 4.449 | 5,643,400 |
| 2025-08-25 | 5.600 | 5.650 | 5.450 | 5.600 | 4.672 | 2,363,400 |
| 2025-08-22 | 6.700 | 6.700 | 5.450 | 5.500 | 4.588 | 13,773,500 |
| 2025-08-21 | 6.500 | 6.850 | 6.450 | 6.800 | 5.673 | 8,481,800 |
| 2025-08-20 | 6.350 | 6.500 | 6.350 | 6.450 | 5.381 | 2,782,600 |
| 2025-08-19 | 6.250 | 6.550 | 6.200 | 6.300 | 5.256 | 4,934,200 |
| 2025-08-18 | 6.300 | 6.600 | 6.100 | 6.200 | 5.172 | 15,858,100 |
| 2025-08-15 | 5.850 | 6.350 | 5.650 | 6.350 | 5.297 | 12,372,600 |
| 2025-08-14 | 6.000 | 6.250 | 5.550 | 5.800 | 4.838 | 13,772,600 |
| 2025-08-13 | 4.720 | 5.950 | 4.720 | 5.950 | 4.964 | 16,174,500 |
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.