Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.020
0.00 (0.00%)
Apr 10, 2026, 4:38 PM ICT
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 4,755,761 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 10,376,340 |
| Apr 8, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 14,346,820 |
| Apr 7, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 8,490,415 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 24,067,181 |
| Apr 2, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 19,070,420 |
| Apr 1, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 58,354,544 |
| Mar 31, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 50,730,220 |
| Mar 30, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 30,080,790 |
| Mar 27, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 18,299,720 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 18,576,170 |
| Mar 25, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 6.12% | 45,855,510 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 10,284,700 |
| 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 |