NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 27.25
-0.25 (-0.91%)
Oct 8, 2025, 4:29 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | - | 704,165 |
| Oct 6, 2025 | 28.25 | 28.50 | 27.25 | 27.50 | 27.50 | -3.51% | 1,258,754 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 324,176 |
| Oct 2, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 0.87% | 733,044 |
| Oct 1, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | - | 361,250 |
| Sep 30, 2025 | 29.50 | 29.50 | 28.75 | 28.75 | 28.75 | -3.36% | 591,534 |
| Sep 29, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 77,197 |
| Sep 26, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 199,530 |
| Sep 25, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 73,336 |
| Sep 24, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 260,612 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -2.48% | 709,748 |
| Sep 22, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 296,720 |
| Sep 19, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 191,008 |
| Sep 18, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 646,948 |
| Sep 17, 2025 | 31.00 | 31.25 | 30.50 | 30.75 | 30.75 | -0.81% | 485,804 |
| Sep 16, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 1,002,047 |
| Sep 15, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 402,817 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 1,058,041 |
| Sep 11, 2025 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | 2.50% | 1,005,420 |
| Sep 10, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 199,427 |
| Sep 9, 2025 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | - | 877,080 |
| Sep 8, 2025 | 29.75 | 30.50 | 29.50 | 30.25 | 30.25 | 2.54% | 918,490 |
| Sep 5, 2025 | 29.25 | 29.75 | 28.75 | 29.50 | 29.50 | 1.72% | 663,780 |
| Sep 4, 2025 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -3.33% | 1,437,837 |
| Sep 3, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 583,823 |
| Sep 2, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 822,805 |
| Sep 1, 2025 | 29.75 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 349,637 |
| Aug 29, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 306,389 |
| Aug 28, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | -1.64% | 465,455 |
| Aug 27, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 30.00 | 0.83% | 822,192 |
| Aug 26, 2025 | 30.75 | 30.75 | 30.25 | 30.25 | 29.75 | -1.63% | 504,521 |
| Aug 25, 2025 | 30.75 | 31.25 | 30.00 | 30.75 | 30.25 | - | 1,160,239 |
| Aug 22, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.25 | - | 309,257 |
| Aug 21, 2025 | 31.00 | 31.25 | 30.50 | 30.75 | 30.25 | - | 795,823 |
| Aug 20, 2025 | 30.75 | 31.00 | 30.00 | 30.75 | 30.25 | -0.81% | 958,434 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.00 | 31.00 | 30.49 | -3.88% | 793,821 |
| Aug 18, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 31.72 | -2.27% | 695,408 |
| Aug 15, 2025 | 33.00 | 33.50 | 32.75 | 33.00 | 32.46 | - | 554,423 |
| Aug 14, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 32.46 | -2.22% | 1,435,574 |
| Aug 13, 2025 | 34.00 | 34.00 | 33.25 | 33.75 | 33.20 | - | 518,615 |
| Aug 8, 2025 | 34.25 | 34.25 | 33.50 | 33.75 | 33.20 | - | 422,502 |
| Aug 7, 2025 | 34.25 | 34.25 | 33.75 | 33.75 | 33.20 | -0.74% | 319,028 |
| Aug 6, 2025 | 32.25 | 34.25 | 32.25 | 34.00 | 33.44 | 6.25% | 1,536,779 |
| Aug 5, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.48 | - | 270,518 |
| Aug 4, 2025 | 31.50 | 32.00 | 31.25 | 32.00 | 31.48 | 1.59% | 257,076 |
| Aug 1, 2025 | 32.75 | 32.75 | 31.25 | 31.50 | 30.98 | -3.08% | 1,525,351 |
| Jul 31, 2025 | 32.00 | 32.75 | 32.00 | 32.50 | 31.97 | 1.56% | 648,627 |
| Jul 30, 2025 | 32.25 | 32.25 | 31.75 | 32.00 | 31.48 | -1.54% | 1,088,500 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.25 | 32.50 | 31.97 | 0.78% | 567,819 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 31.72 | - | 232,763 |