Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.160
+0.010 (0.87%)
At close: Jan 20, 2026
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 19,506,780 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 7,030,504 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 17,017,620 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 27,890,890 |
| Jan 6, 2026 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 35,210,140 |
| Jan 5, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 19,763,560 |
| Dec 30, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 43,339,470 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 28,737,330 |
| Dec 26, 2025 | 1.24 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 137,840,500 |
| Dec 25, 2025 | 1.17 | 1.24 | 1.12 | 1.24 | 1.24 | 12.73% | 119,487,000 |
| Dec 24, 2025 | 1.14 | 1.17 | 1.06 | 1.10 | 1.10 | -0.90% | 72,855,770 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 30,350,420 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 18,201,310 |
| Dec 19, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 18,119,740 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 32,931,794 |
| Dec 17, 2025 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 3.51% | 55,831,340 |
| Dec 16, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 20,649,150 |
| Dec 15, 2025 | 1.10 | 1.17 | 1.06 | 1.16 | 1.16 | 5.45% | 66,392,030 |
| Dec 12, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 20,092,700 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 10,635,110 |
| Dec 9, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 27,486,450 |
| Dec 8, 2025 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 31,361,510 |
| Dec 4, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 9,611,448 |
| Dec 3, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 7,502,760 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 11,118,250 |
| Dec 1, 2025 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 50,306,810 |
| Nov 28, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 28,317,370 |
| Nov 27, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 16,864,400 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 9,636,502 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 20,856,690 |
| Nov 24, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | - | 21,025,220 |
| Nov 21, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 32,961,969 |
| Nov 20, 2025 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 27,620,785 |
| Nov 19, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 30,850,120 |
| 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 |