Nutrition Profess Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.720 | 5.950 | 4.720 | 5.950 | 4.964 | 16,174,500 |
| 2025-08-08 | 4.500 | 4.660 | 4.460 | 4.540 | 3.787 | 1,412,600 |
| 2025-08-07 | 4.540 | 4.560 | 4.480 | 4.480 | 3.737 | 534,300 |
| 2025-08-06 | 4.380 | 4.560 | 4.360 | 4.540 | 3.787 | 2,806,900 |
| 2025-08-05 | 4.340 | 4.380 | 4.320 | 4.360 | 3.637 | 277,500 |
| 2025-08-04 | 4.320 | 4.340 | 4.260 | 4.340 | 3.621 | 198,200 |
| 2025-08-01 | 4.420 | 4.420 | 4.240 | 4.300 | 3.587 | 782,400 |
| 2025-07-31 | 4.400 | 4.460 | 4.360 | 4.380 | 3.654 | 743,900 |
| 2025-07-30 | 4.320 | 4.420 | 4.300 | 4.400 | 3.671 | 1,673,100 |
| 2025-07-29 | 4.300 | 4.340 | 4.260 | 4.300 | 3.587 | 369,600 |
| 2025-07-25 | 4.220 | 4.400 | 4.220 | 4.300 | 3.587 | 1,347,500 |
| 2025-07-24 | 4.240 | 4.400 | 4.220 | 4.220 | 3.520 | 1,583,400 |
| 2025-07-23 | 4.140 | 4.260 | 4.140 | 4.260 | 3.554 | 556,000 |
| 2025-07-22 | 4.280 | 4.300 | 4.140 | 4.140 | 3.454 | 1,287,900 |
| 2025-07-21 | 4.480 | 4.480 | 4.320 | 4.340 | 3.621 | 589,400 |
| 2025-07-18 | 4.460 | 4.500 | 4.440 | 4.460 | 3.721 | 318,000 |
| 2025-07-17 | 4.500 | 4.500 | 4.460 | 4.480 | 3.737 | 387,500 |
| 2025-07-16 | 4.480 | 4.520 | 4.460 | 4.480 | 3.737 | 362,700 |
| 2025-07-15 | 4.520 | 4.520 | 4.460 | 4.480 | 3.737 | 383,500 |
| 2025-07-14 | 4.420 | 4.520 | 4.420 | 4.480 | 3.737 | 744,700 |
| 2025-07-11 | 4.420 | 4.460 | 4.420 | 4.420 | 3.687 | 317,500 |
| 2025-07-09 | 4.460 | 4.480 | 4.380 | 4.420 | 3.687 | 568,000 |
| 2025-07-08 | 4.580 | 4.600 | 4.420 | 4.420 | 3.687 | 1,822,900 |
| 2025-07-07 | 4.580 | 4.660 | 4.540 | 4.600 | 3.837 | 1,731,600 |
| 2025-07-04 | 4.520 | 4.660 | 4.480 | 4.580 | 3.821 | 2,959,900 |
| 2025-07-03 | 4.500 | 4.600 | 4.480 | 4.520 | 3.771 | 3,553,500 |
| 2025-07-02 | 4.480 | 4.620 | 4.400 | 4.480 | 3.737 | 4,604,700 |
| 2025-07-01 | 4.440 | 4.560 | 4.340 | 4.500 | 3.754 | 6,114,600 |
| 2025-06-30 | 4.200 | 4.440 | 4.120 | 4.420 | 3.687 | 3,329,300 |
| 2025-06-27 | 4.280 | 4.320 | 4.160 | 4.180 | 3.487 | 1,113,700 |
| 2025-06-26 | 4.320 | 4.400 | 4.160 | 4.260 | 3.554 | 1,934,500 |
| 2025-06-25 | 4.340 | 4.380 | 4.260 | 4.320 | 3.604 | 1,697,400 |
| 2025-06-24 | 4.120 | 4.540 | 4.120 | 4.380 | 3.654 | 7,421,200 |
| 2025-06-23 | 4.080 | 4.140 | 4.020 | 4.080 | 3.404 | 2,148,400 |
| 2025-06-20 | 4.240 | 4.320 | 4.160 | 4.160 | 3.470 | 2,426,200 |
| 2025-06-19 | 4.420 | 4.440 | 4.220 | 4.220 | 3.520 | 2,787,800 |
| 2025-06-18 | 4.840 | 4.840 | 4.460 | 4.480 | 3.737 | 3,042,300 |
| 2025-06-17 | 5.000 | 5.050 | 4.780 | 4.780 | 3.988 | 5,905,200 |
| 2025-06-16 | 5.100 | 5.100 | 4.920 | 4.940 | 4.121 | 6,935,000 |
| 2025-06-13 | 5.650 | 5.850 | 4.900 | 4.980 | 4.154 | 15,800,300 |
| 2025-06-12 | 5.400 | 6.100 | 5.400 | 5.800 | 4.838 | 40,586,800 |
| 2025-06-11 | 6.200 | 6.550 | 5.200 | 5.200 | 4.338 | 42,844,000 |
← NewerPage 6 of 6 · 342 trading days
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.