Nex Point PCL (BKK:NEX)
Thailand · Delayed Price · Currency is THB 1.060
-0.010 (-0.93%)
Jul 17, 2026, 4:39 PM ICT
Nex Point PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 33,404,820 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 13,634,841 |
| Jul 8, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 11,325,725 |
| Jul 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,916,302 |
| Jul 6, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 7,258,100 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 9,074,525 |
| Jul 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 3,048,112 |
| Jul 1, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 7,158,617 |
| Jun 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,592,603 |
| Jun 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 2,838,312 |
| Jun 26, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 5,092,410 |
| Jun 25, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 17,929,854 |
| Jun 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 4,238,200 |
| Jun 23, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 15,409,640 |
| Jun 22, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 8,570,825 |
| Jun 19, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 16,644,900 |
| Jun 18, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 5,010,376 |
| Jun 17, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 12,932,400 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 5,236,662 |
| Jun 15, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | - | 16,513,300 |
| Jun 12, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 11,295,340 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 14,196,710 |
| Jun 10, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 23,622,600 |
| Jun 9, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | - | 13,710,370 |
| Jun 8, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 36,402,380 |
| Jun 5, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 65,634,770 |
| Jun 4, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 3.64% | 79,722,200 |
| Jun 2, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 41,642,550 |
| May 29, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 36,527,520 |
| May 28, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 65,578,700 |
| May 27, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 5.66% | 107,791,400 |
| May 26, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 47,636,790 |
| May 25, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 64,081,640 |
| 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 |