Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.130
-0.170 (-13.08%)
Oct 3, 2025, 4:35 PM ICT
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.31 | 1.32 | 1.06 | 1.13 | 1.13 | -13.08% | 89,461,549 |
| Oct 2, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 20,254,923 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.22 | 1.23 | 1.23 | -4.65% | 31,289,673 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 21,614,821 |
| Sep 29, 2025 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | - | 26,992,659 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 23,621,968 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 30,093,833 |
| Sep 24, 2025 | 1.35 | 1.44 | 1.31 | 1.41 | 1.41 | 4.44% | 50,627,621 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.28 | 1.35 | 1.35 | -4.26% | 61,815,901 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.35 | 1.41 | 1.41 | -4.73% | 100,743,567 |
| Sep 19, 2025 | 1.34 | 1.52 | 1.34 | 1.48 | 1.48 | 8.03% | 144,366,446 |
| Sep 18, 2025 | 1.46 | 1.54 | 1.31 | 1.37 | 1.37 | -5.52% | 208,212,070 |
| Sep 17, 2025 | 1.25 | 1.49 | 1.24 | 1.45 | 1.45 | 15.08% | 205,381,644 |
| Sep 16, 2025 | 1.16 | 1.30 | 1.14 | 1.26 | 1.26 | 3.28% | 157,400,601 |
| Sep 15, 2025 | 1.10 | 1.28 | 1.07 | 1.22 | 1.22 | 15.09% | 400,101,114 |
| Sep 12, 2025 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 6.00% | 108,300,920 |
| Sep 11, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 71,929,892 |
| Sep 10, 2025 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | 4.12% | 128,202,167 |
| Sep 9, 2025 | 0.89 | 0.99 | 0.89 | 0.97 | 0.97 | 10.23% | 157,769,675 |
| Sep 8, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 46,848,734 |
| Sep 5, 2025 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | 8.43% | 95,483,097 |
| Sep 4, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | - | 48,222,255 |
| Sep 3, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.75% | 26,931,028 |
| Sep 2, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 3.90% | 14,681,672 |
| Sep 1, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | - | 14,602,217 |
| Aug 29, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 7,204,548 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 5,286,477 |
| Aug 27, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 6,716,903 |
| Aug 26, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -2.41% | 9,258,147 |
| Aug 25, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 2.47% | 17,851,381 |
| Aug 22, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 10,162,900 |
| Aug 21, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -1.20% | 12,169,908 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 17,611,931 |
| Aug 19, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 6,975,602 |
| Aug 18, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 14,291,900 |
| Aug 15, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 41,766,437 |
| Aug 14, 2025 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | 8.64% | 76,015,053 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.80 | 0.81 | 0.81 | -5.81% | 39,953,850 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 15,913,365 |
| Aug 7, 2025 | 0.88 | 0.93 | 0.86 | 0.89 | 0.89 | 2.30% | 54,502,518 |
| Aug 6, 2025 | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | 2.35% | 37,086,126 |
| Aug 5, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 1.19% | 24,216,569 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -4.55% | 24,052,722 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.87 | 0.88 | 0.88 | -6.38% | 27,403,204 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 25,560,465 |
| Jul 30, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 40,606,737 |
| Jul 29, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 5.49% | 43,390,225 |
| Jul 25, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 30,872,303 |
| Jul 24, 2025 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -4.17% | 50,887,360 |
| Jul 23, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 32,858,578 |