NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 23.20
+0.30 (1.31%)
At close: Jan 20, 2026
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 22.50 | 22.90 | 22.30 | 22.90 | 22.90 | 1.78% | 466,489 |
| Jan 16, 2026 | 22.20 | 22.70 | 21.70 | 22.50 | 22.50 | 1.81% | 958,304 |
| Jan 15, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | - | 335,411 |
| Jan 14, 2026 | 22.40 | 22.40 | 21.90 | 22.10 | 22.10 | -1.34% | 574,579 |
| Jan 13, 2026 | 22.80 | 22.90 | 21.90 | 22.40 | 22.40 | -1.32% | 783,605 |
| Jan 12, 2026 | 23.20 | 23.20 | 22.50 | 22.70 | 22.70 | -2.58% | 582,292 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.10 | 23.30 | 23.30 | -1.69% | 536,891 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | -1.25% | 498,937 |
| Jan 7, 2026 | 23.40 | 24.40 | 23.10 | 24.00 | 24.00 | 2.56% | 1,538,213 |
| Jan 6, 2026 | 22.70 | 23.40 | 22.60 | 23.40 | 23.40 | 3.08% | 765,101 |
| Jan 5, 2026 | 23.10 | 23.10 | 22.50 | 22.70 | 22.70 | -1.73% | 692,576 |
| Dec 30, 2025 | 23.00 | 23.10 | 22.80 | 23.10 | 23.10 | - | 274,614 |
| Dec 29, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.28% | 237,802 |
| Dec 26, 2025 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 236,116 |
| Dec 25, 2025 | 23.30 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 286,750 |
| Dec 24, 2025 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 308,889 |
| Dec 23, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | 0.43% | 502,536 |
| Dec 22, 2025 | 23.20 | 23.20 | 22.70 | 23.10 | 23.10 | -0.43% | 494,915 |
| Dec 19, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 311,565 |
| Dec 18, 2025 | 23.50 | 23.70 | 23.00 | 23.00 | 23.00 | -1.71% | 562,115 |
| Dec 17, 2025 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 2.63% | 455,674 |
| Dec 16, 2025 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 253,499 |
| Dec 15, 2025 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | -2.16% | 661,860 |
| Dec 12, 2025 | 22.80 | 23.30 | 22.80 | 23.10 | 23.10 | 0.43% | 260,249 |
| Dec 11, 2025 | 24.00 | 24.20 | 23.00 | 23.00 | 23.00 | -4.56% | 719,759 |
| Dec 9, 2025 | 24.40 | 24.40 | 23.70 | 24.10 | 24.10 | - | 431,239 |
| Dec 8, 2025 | 24.00 | 24.50 | 23.50 | 24.10 | 24.10 | 0.84% | 729,700 |
| Dec 4, 2025 | 22.90 | 23.90 | 22.20 | 23.90 | 23.90 | 4.82% | 1,239,117 |
| Dec 3, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.60% | 761,367 |
| Dec 2, 2025 | 23.60 | 24.00 | 23.50 | 23.90 | 23.90 | 0.84% | 497,461 |
| Dec 1, 2025 | 23.10 | 23.70 | 22.80 | 23.70 | 23.70 | 1.72% | 858,528 |
| Nov 28, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | -0.43% | 159,230 |
| Nov 27, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | - | 78,810 |
| Nov 26, 2025 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 396,488 |
| Nov 25, 2025 | 23.60 | 23.70 | 23.10 | 23.50 | 23.50 | -0.42% | 380,414 |
| Nov 24, 2025 | 24.20 | 24.30 | 23.60 | 23.60 | 23.60 | -3.67% | 437,292 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | - | 300,898 |
| Nov 20, 2025 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | -0.41% | 313,169 |
| Nov 19, 2025 | 24.70 | 24.80 | 24.30 | 24.60 | 24.60 | -0.81% | 144,403 |
| Nov 18, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 243,799 |
| Nov 17, 2025 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 389,509 |
| Nov 14, 2025 | 24.90 | 25.25 | 24.70 | 25.00 | 25.00 | 0.40% | 148,115 |
| Nov 13, 2025 | 24.90 | 24.90 | 24.50 | 24.90 | 24.90 | - | 437,036 |
| Nov 12, 2025 | 25.25 | 25.50 | 24.70 | 24.90 | 24.90 | -1.39% | 469,781 |
| Nov 11, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | -0.98% | 258,649 |
| Nov 10, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 242,627 |
| Nov 7, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | -0.97% | 231,360 |
| Nov 6, 2025 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | - | 240,210 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | - | 131,379 |
| Nov 4, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 166,138 |