Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.090
-0.020 (-1.80%)
May 25, 2026, 2:15 PM ICT
Nex Point PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.03 | 1.12 | 1.02 | 1.11 | 1.11 | 7.77% | 106,960,700 |
| May 21, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 33,102,404 |
| May 20, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 8,077,183 |
| May 19, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 17,187,290 |
| May 18, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 40,443,980 |
| May 15, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 12,438,500 |
| May 14, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 13,256,100 |
| May 13, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 5,529,907 |
| May 12, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 7,405,295 |
| May 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 6,259,576 |
| May 8, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 10,418,340 |
| May 7, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 13,197,770 |
| May 6, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 26,458,540 |
| May 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,488,894 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 6,703,174 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 8,028,501 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 7,528,813 |
| Apr 27, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 22,465,040 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 4,775,700 |
| Apr 23, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 23,015,470 |
| Apr 22, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 29,901,090 |
| Apr 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 7,657,387 |
| Apr 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 12,368,990 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,906,508 |
| Apr 16, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 4,495,812 |
| 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% | 24,067,180 |
| 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% | 58,354,540 |
| 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 |