Nutrition Profess Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.600	4.680	4.600	4.680	4.680	19,300
2026-10-15	4.620	4.620	4.580	4.600	4.600	38,200
2026-10-14	4.680	4.680	4.640	4.640	4.640	57,300
2026-10-12	4.720	4.720	4.680	4.680	4.680	16,761
2026-10-09	4.780	4.780	4.700	4.720	4.720	172,100
2026-10-08	4.780	4.800	4.740	4.760	4.760	67,300
2026-10-07	4.800	4.800	4.780	4.780	4.780	100,587
2026-10-06	4.800	4.820	4.800	4.800	4.800	16,600
2026-10-05	4.800	4.840	4.800	4.840	4.840	9,600
2026-10-02	4.840	4.840	4.780	4.820	4.820	22,500
2026-10-01	4.840	4.860	4.800	4.800	4.800	30,506
2026-09-30	4.860	4.860	4.800	4.840	4.840	94,000
2026-09-29	4.860	4.860	4.860	4.860	4.860	9,000
2026-09-28	4.860	4.860	4.840	4.860	4.860	30,800
2026-09-25	4.860	4.900	4.860	4.900	4.900	62,601
2026-09-24	4.900	4.900	4.880	4.880	4.880	63,100
2026-09-23	4.900	4.900	4.880	4.880	4.880	46,800
2026-09-22	4.900	4.900	4.880	4.880	4.880	12,900
2026-09-21	4.900	4.900	4.880	4.880	4.880	22,200
2026-09-18	4.880	4.900	4.860	4.900	4.900	29,900
2026-09-17	4.860	4.900	4.860	4.880	4.880	15,900
2026-09-16	4.880	4.900	4.860	4.860	4.860	72,000
2026-09-15	4.880	4.940	4.880	4.880	4.880	38,700
2026-09-14	4.860	5.000	4.860	4.880	4.880	145,000
2026-09-11	4.840	4.860	4.840	4.860	4.860	26,500
2026-09-10	4.880	4.880	4.840	4.840	4.840	43,300
2026-09-09	4.860	4.880	4.840	4.840	4.840	59,900
2026-09-08	4.860	4.860	4.820	4.840	4.840	41,100
2026-09-07	4.860	4.860	4.820	4.860	4.860	25,000
2026-09-04	4.820	4.860	4.820	4.860	4.860	31,000
2026-09-03	4.880	4.880	4.820	4.820	4.820	16,600
2026-09-02	4.900	4.900	4.820	4.820	4.820	128,100
2026-09-01	4.880	4.900	4.860	4.860	4.860	33,800
2026-08-31	4.820	4.860	4.820	4.860	4.860	93,500
2026-08-28	4.860	4.860	4.820	4.820	4.820	54,000
2026-08-27	4.920	4.920	4.820	4.820	4.820	239,500
2026-08-26	4.900	4.920	4.900	4.920	4.920	103,500
2026-08-25	4.960	4.960	4.820	4.920	4.920	397,100
2026-08-24	4.980	4.980	4.920	4.960	4.960	197,300
2026-08-21	4.900	4.980	4.860	4.980	4.980	608,000
2026-08-20	5.400	5.450	5.350	5.400	5.000	818,400
2026-08-19	5.500	5.500	5.350	5.350	4.954	805,800
2026-08-18	5.650	5.650	5.400	5.500	5.093	351,600
2026-08-17	5.700	5.700	5.400	5.500	5.093	864,100
2026-08-14	5.550	5.700	5.450	5.700	5.278	762,200
2026-08-13	5.250	5.550	5.250	5.450	5.046	748,800
2026-08-12	5.150	5.150	5.150	5.150	4.769	0
2026-08-11	5.100	5.300	5.050	5.150	4.769	813,800
2026-08-10	4.920	4.920	4.900	4.920	4.556	83,200
2026-08-07	4.940	4.940	4.900	4.900	4.537	24,500
2026-08-06	4.940	4.940	4.880	4.900	4.537	69,200
2026-08-05	4.900	4.900	4.900	4.900	4.537	16,300
2026-08-04	4.940	4.960	4.900	4.900	4.537	189,000
2026-08-03	4.860	4.980	4.860	4.940	4.574	431,000
2026-07-31	4.800	4.800	4.780	4.780	4.426	300
2026-07-30	4.800	4.800	4.760	4.760	4.407	3,800
2026-07-29	4.800	4.800	4.800	4.800	4.444	0
2026-07-28	4.800	4.800	4.800	4.800	4.444	0
2026-07-27	4.840	4.840	4.800	4.800	4.444	10,400
2026-07-24	4.780	4.820	4.780	4.820	4.463	3,400

Page 1 of 2 · 64 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.