NCL International Logistics PCL (BKK:NCL)
Thailand · Delayed Price · Currency is THB 0.2400
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 387,100 |
| Jul 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 344,500 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 556,300 |
| Jul 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 2,190,700 |
| Jul 25, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 2,393,000 |
| Jul 24, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | - | 1,110,800 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 810,545 |
| Jul 22, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 1,278,745 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 235,600 |
| Jul 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 641,700 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 125,625 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 140,400 |
| Jul 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 564,000 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 219,100 |
| Jul 11, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 332,800 |
| Jul 9, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 10.53% | 1,971,003 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 95,400 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 163,600 |
| Jul 4, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 863,910 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 230,400 |
| Jul 2, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 452,400 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 411,200 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 127,700 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 83,825 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 421,078 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 318,112 |
| Jun 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 598,400 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 54,200 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 35,822 |
| Jun 19, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 218,020 |
| Jun 18, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 428,000 |
| Jun 17, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 31,600 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 51,500 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.20 | 0.25 | 0.25 | - | 274,610 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,900 |
| Jun 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 64,301 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 66,500 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 11,400 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 29,100 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.70% | 440,630 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 86,410 |
| May 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 114,410 |
| May 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 187,500 |
| May 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 420,905 |
| May 27, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 384,401 |
| May 26, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 397,100 |
| May 23, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 604,401 |
| May 22, 2025 | 0.28 | 0.35 | 0.27 | 0.28 | 0.28 | - | 4,363,815 |
| May 21, 2025 | 0.22 | 0.28 | 0.21 | 0.28 | 0.28 | 33.33% | 2,409,196 |
| May 20, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -12.50% | 1,126,781 |