NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 31.50
-1.00 (-3.08%)
Aug 1, 2025, 4:38 PM ICT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.75 | 32.75 | 31.25 | 31.50 | 31.50 | -3.08% | 1,525,351 |
| Jul 31, 2025 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 1.56% | 648,627 |
| Jul 30, 2025 | 32.25 | 32.25 | 31.75 | 32.00 | 32.00 | -1.54% | 1,088,500 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.25 | 32.50 | 32.50 | 0.78% | 567,819 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 232,763 |
| Jul 24, 2025 | 32.75 | 33.25 | 32.25 | 32.25 | 32.25 | -1.53% | 914,272 |
| Jul 23, 2025 | 31.75 | 32.75 | 31.75 | 32.75 | 32.75 | 3.15% | 571,234 |
| Jul 22, 2025 | 32.25 | 32.50 | 31.75 | 31.75 | 31.75 | -1.55% | 631,008 |
| Jul 21, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 32.25 | -1.53% | 892,600 |
| Jul 18, 2025 | 32.50 | 32.75 | 32.00 | 32.75 | 32.75 | 1.55% | 1,265,360 |
| Jul 17, 2025 | 31.50 | 32.50 | 31.50 | 32.25 | 32.25 | 1.57% | 454,469 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | - | 429,860 |
| Jul 15, 2025 | 30.75 | 32.00 | 30.75 | 31.75 | 31.75 | 2.42% | 1,217,837 |
| Jul 14, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 272,065 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 373,252 |
| Jul 9, 2025 | 31.00 | 31.00 | 30.00 | 30.25 | 30.25 | -1.63% | 637,597 |
| Jul 8, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 345,653 |
| Jul 7, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 906,206 |
| Jul 4, 2025 | 30.25 | 31.25 | 30.00 | 30.75 | 30.75 | 1.65% | 1,919,386 |
| Jul 3, 2025 | 29.25 | 30.25 | 29.25 | 30.25 | 30.25 | 4.31% | 965,961 |
| Jul 2, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 1,083,914 |
| Jul 1, 2025 | 29.25 | 29.25 | 28.75 | 29.25 | 29.25 | -0.85% | 953,757 |
| Jun 30, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 293,313 |
| Jun 27, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | - | 560,720 |
| Jun 26, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 755,367 |
| Jun 25, 2025 | 29.25 | 29.50 | 28.75 | 29.50 | 29.50 | 0.85% | 858,811 |
| Jun 24, 2025 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 3.54% | 772,033 |
| Jun 23, 2025 | 28.50 | 28.50 | 27.75 | 28.25 | 28.25 | -1.74% | 645,059 |
| Jun 20, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | 0.88% | 425,663 |
| Jun 19, 2025 | 29.00 | 29.25 | 28.00 | 28.50 | 28.50 | -2.56% | 1,124,196 |
| Jun 18, 2025 | 30.25 | 30.50 | 29.25 | 29.25 | 29.25 | -3.31% | 617,557 |
| Jun 17, 2025 | 30.00 | 30.25 | 29.75 | 30.25 | 30.25 | 0.83% | 281,319 |
| Jun 16, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | - | 506,543 |
| Jun 13, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 30.00 | -0.83% | 839,248 |
| Jun 12, 2025 | 31.00 | 31.00 | 30.25 | 30.25 | 30.25 | -2.42% | 354,316 |
| Jun 11, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 544,247 |
| Jun 10, 2025 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | - | 226,034 |
| Jun 9, 2025 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -0.79% | 558,383 |
| Jun 6, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 645,630 |
| Jun 5, 2025 | 30.50 | 31.50 | 30.50 | 31.00 | 31.00 | 1.64% | 500,025 |
| Jun 4, 2025 | 31.00 | 31.00 | 29.25 | 30.50 | 30.50 | -1.61% | 526,973 |
| May 30, 2025 | 30.50 | 31.50 | 30.50 | 31.00 | 31.00 | 1.64% | 413,504 |
| May 29, 2025 | 30.50 | 31.00 | 30.25 | 30.50 | 30.50 | - | 497,677 |
| May 28, 2025 | 30.50 | 31.00 | 30.25 | 30.50 | 30.50 | - | 386,500 |
| May 27, 2025 | 30.75 | 30.75 | 30.00 | 30.50 | 30.50 | -0.81% | 468,667 |
| May 26, 2025 | 31.75 | 31.75 | 30.25 | 30.75 | 30.75 | -2.38% | 882,164 |
| May 23, 2025 | 31.00 | 31.75 | 30.75 | 31.50 | 31.50 | 2.44% | 455,618 |
| May 22, 2025 | 30.75 | 31.50 | 30.50 | 30.75 | 30.75 | - | 383,346 |
| May 21, 2025 | 31.75 | 31.75 | 30.50 | 30.75 | 30.75 | -2.38% | 903,344 |
| May 20, 2025 | 31.25 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 354,127 |