Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 0.9600
+0.0100 (1.05%)
Sep 23, 2026, 12:20 PM ICT
Nex Point PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | - | - | 1,179,709 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 2,403,124 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 1,466,677 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,752,152 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,560,936 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 2,459,487 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 7,662,229 |
| Sep 14, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 24,752,412 |
| Sep 11, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | - | 10,216,005 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,588,809 |
| Sep 9, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,411,446 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 5,644,117 |
| Sep 7, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 10,354,500 |
| Sep 4, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 4,189,852 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 9,830,094 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 5,839,742 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,921,453 |
| Aug 31, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 2,298,227 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 6,963,905 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 3,573,850 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 6,036,722 |
| Aug 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 7,177,245 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 3,429,321 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 2,731,701 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 6,244,100 |
| Aug 19, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 5,487,215 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 4,855,069 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 5,664,824 |
| Aug 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 6,721,442 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 8,259,253 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 5,649,247 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 6,494,100 |
| Aug 7, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 14,052,871 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,565,251 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 5,836,781 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 6,472,905 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,158,150 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 2,672,036 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 14,046,320 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 7,426,302 |
| Jul 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 9,681,620 |
| Jul 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 10,332,660 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 28,017,412 |
| Jul 21, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 18,143,291 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 19,044,235 |
| Jul 17, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 77,844,449 |
| Jul 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 4.90% | 61,627,561 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 22,387,680 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 31,188,590 |
| Jul 13, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 55,758,227 |