Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0100 (1.03%)
At close: Mar 24, 2026
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | - | 2.06% | 9,107,245 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 11,679,670 |
| Mar 20, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 15,972,050 |
| Mar 19, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | - | 28,255,880 |
| Mar 18, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 29,004,740 |
| Mar 17, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 1.01% | 24,084,480 |
| Mar 16, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 13,395,850 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 13,560,500 |
| Mar 12, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 16,690,180 |
| Mar 11, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 38,192,550 |
| Mar 10, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 41,017,500 |
| Mar 9, 2026 | 0.96 | 1.02 | 0.92 | 1.00 | 1.00 | - | 30,278,870 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 13,972,230 |
| Mar 5, 2026 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | 5.21% | 39,992,710 |
| Mar 4, 2026 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -8.57% | 37,033,330 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -9.48% | 42,196,460 |
| Feb 27, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 71,892,000 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 23,391,910 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 41,624,280 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 13,944,040 |
| Feb 23, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.28 | -4.48% | 49,042,870 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -4.96% | 53,120,760 |
| Feb 19, 2026 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 1.44% | 61,518,450 |
| Feb 18, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 96,452,810 |
| Feb 17, 2026 | 1.36 | 1.38 | 1.29 | 1.36 | 1.36 | - | 61,334,480 |
| Feb 16, 2026 | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | - | 115,802,300 |
| Feb 13, 2026 | 1.34 | 1.37 | 1.27 | 1.36 | 1.36 | 1.49% | 93,529,180 |
| Feb 12, 2026 | 1.25 | 1.37 | 1.24 | 1.34 | 1.34 | 7.20% | 123,379,700 |
| Feb 11, 2026 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 2.46% | 120,472,323 |
| Feb 10, 2026 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 6.09% | 98,734,570 |
| Feb 9, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 32,973,030 |
| Feb 6, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | - | 22,497,210 |
| Feb 5, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 8,758,418 |
| Feb 4, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 11,664,650 |
| Feb 3, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 15,399,190 |
| Feb 2, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 15,734,420 |
| Jan 30, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 12,913,370 |
| Jan 29, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 5,470,563 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 5,642,113 |
| Jan 27, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 5,792,939 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 10,875,810 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 15,679,763 |
| Jan 22, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 20,844,850 |
| Jan 21, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 34,290,110 |
| Jan 20, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 38,485,310 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 13,582,100 |
| Jan 16, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 23,479,150 |
| Jan 15, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 30,080,670 |
| Jan 14, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 31,138,820 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 11,382,900 |