Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.110
-0.040 (-3.48%)
Nov 19, 2025, 4:04 PM ICT
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 42,291,980 |
| Nov 17, 2025 | 1.06 | 1.15 | 1.05 | 1.14 | 1.14 | 6.54% | 42,286,140 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 16,697,390 |
| Nov 13, 2025 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 15,813,770 |
| Nov 12, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 28,197,710 |
| Nov 11, 2025 | 1.03 | 1.12 | 1.02 | 1.11 | 1.11 | 8.82% | 32,454,740 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 12,313,760 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 10,402,550 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 16,756,690 |
| Nov 5, 2025 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 16,881,570 |
| Nov 4, 2025 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -4.63% | 30,121,790 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 25,879,690 |
| Oct 31, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 42,544,310 |
| Oct 30, 2025 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | 39,273,880 |
| Oct 29, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 11,130,310 |
| Oct 28, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 16,561,190 |
| Oct 27, 2025 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 17,770,580 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 22,560,620 |
| Oct 22, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 23,737,490 |
| Oct 21, 2025 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 21,012,620 |
| Oct 20, 2025 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 28,102,970 |
| Oct 17, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 34,368,440 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -1.69% | 80,285,680 |
| Oct 15, 2025 | 1.08 | 1.19 | 1.08 | 1.18 | 1.18 | 10.28% | 98,023,990 |
| Oct 14, 2025 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 48,375,350 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -4.55% | 21,112,440 |
| Oct 9, 2025 | 1.08 | 1.13 | 1.01 | 1.10 | 1.10 | 1.85% | 92,515,100 |
| Oct 8, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 29,364,750 |
| Oct 7, 2025 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 31,418,160 |
| Oct 6, 2025 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | -0.88% | 37,674,890 |
| Oct 3, 2025 | 1.31 | 1.32 | 1.06 | 1.13 | 1.13 | -13.08% | 89,461,540 |
| Oct 2, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 20,254,920 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.22 | 1.23 | 1.23 | -4.65% | 31,289,670 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 21,614,820 |
| Sep 29, 2025 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | - | 26,992,650 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 23,621,960 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 30,093,830 |
| Sep 24, 2025 | 1.35 | 1.44 | 1.31 | 1.41 | 1.41 | 4.44% | 50,627,620 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.28 | 1.35 | 1.35 | -4.26% | 61,815,900 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.35 | 1.41 | 1.41 | -4.73% | 100,743,500 |
| Sep 19, 2025 | 1.34 | 1.52 | 1.34 | 1.48 | 1.48 | 8.03% | 144,366,400 |
| Sep 18, 2025 | 1.46 | 1.54 | 1.31 | 1.37 | 1.37 | -5.52% | 208,212,000 |
| Sep 17, 2025 | 1.25 | 1.49 | 1.24 | 1.45 | 1.45 | 15.08% | 205,381,600 |
| Sep 16, 2025 | 1.16 | 1.30 | 1.14 | 1.26 | 1.26 | 3.28% | 157,400,600 |
| Sep 15, 2025 | 1.10 | 1.28 | 1.07 | 1.22 | 1.22 | 15.09% | 400,101,100 |
| Sep 12, 2025 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 6.00% | 108,300,900 |
| Sep 11, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 71,929,890 |
| Sep 10, 2025 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | 4.12% | 128,202,100 |
| Sep 9, 2025 | 0.89 | 0.99 | 0.89 | 0.97 | 0.97 | 10.23% | 157,769,600 |
| Sep 8, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 46,848,730 |