NFC PCL (BKK:NFC)
Thailand · Delayed Price · Currency is THB 1.230
0.00 (0.00%)
Jun 4, 2025, 4:35 PM ICT
NFC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.73 | 1.74 | 1.23 | 1.23 | 1.23 | -30.51% | 361,979 |
| May 30, 2025 | 1.79 | 1.79 | 1.69 | 1.77 | 1.77 | -1.67% | 22,010 |
| May 29, 2025 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 6,810 |
| May 28, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 1.15% | 16,500 |
| May 27, 2025 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | -1.69% | 5,406 |
| May 26, 2025 | 1.70 | 1.82 | 1.65 | 1.77 | 1.77 | 3.51% | 172,711 |
| May 23, 2025 | 1.57 | 1.72 | 1.50 | 1.71 | 1.71 | 7.55% | 108,100 |
| May 22, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 2,604 |
| May 21, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 8,235 |
| May 20, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 300 |
| May 16, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 23,520 |
| May 15, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 3.90% | 2,451 |
| May 14, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -5.52% | 21,800 |
| May 13, 2025 | 1.59 | 1.68 | 1.51 | 1.63 | 1.63 | 3.16% | 113,204 |
| May 9, 2025 | 1.56 | 1.60 | 1.48 | 1.58 | 1.58 | 1.94% | 90,304 |
| May 8, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 10,209 |
| May 7, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 1,400 |
| May 6, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 3,114 |
| May 2, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | 10,706 |
| Apr 30, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | -0.64% | 15,300 |
| Apr 29, 2025 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | - | 21,832 |
| Apr 28, 2025 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 3.97% | 29,511 |
| Apr 25, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 9,248 |
| Apr 24, 2025 | 1.50 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 23,843 |
| Apr 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 302 |
| Apr 22, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 12,939 |
| Apr 21, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 4,800 |
| Apr 18, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 11,920 |
| Apr 17, 2025 | 1.48 | 1.52 | 1.37 | 1.48 | 1.48 | -0.67% | 26,969 |
| Apr 16, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.67% | 11,422 |
| Apr 11, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 5,016 |
| Apr 10, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 16,600 |
| Apr 9, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 9,501 |
| Apr 8, 2025 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 12,040 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.41 | 1.45 | 1.45 | -5.23% | 18,100 |
| Apr 3, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | - | 14,853 |
| Apr 2, 2025 | 1.42 | 1.56 | 1.41 | 1.53 | 1.53 | 6.25% | 86,910 |
| Apr 1, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.88% | 35,213 |
| Mar 31, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | -2.16% | 24,100 |
| Mar 28, 2025 | 1.33 | 1.39 | 1.32 | 1.39 | 1.39 | -1.42% | 1,101 |
| Mar 27, 2025 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 10,428 |
| Mar 26, 2025 | 1.34 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 51,096 |
| Mar 25, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 4,800 |
| Mar 24, 2025 | 1.31 | 1.39 | 1.28 | 1.35 | 1.35 | 2.27% | 128,698 |
| Mar 21, 2025 | 1.32 | 1.34 | 1.21 | 1.32 | 1.32 | -2.22% | 3,900 |
| Mar 20, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 14,100 |
| Mar 19, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 9,000 |
| Mar 18, 2025 | 1.27 | 1.27 | 1.00 | 1.25 | 1.25 | -3.10% | 77,918 |
| Mar 17, 2025 | 1.09 | 1.30 | 1.06 | 1.29 | 1.29 | -0.77% | 28,765 |
| Mar 14, 2025 | 1.15 | 1.30 | 1.05 | 1.30 | 1.30 | -0.76% | 30,635 |