NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 28.75
-1.25 (-4.17%)
Sep 4, 2025, 4:29 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 826,867 |
| 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 |
| Jul 24, 2025 | 32.75 | 33.25 | 32.25 | 32.25 | 31.72 | -1.53% | 914,272 |
| Jul 23, 2025 | 31.75 | 32.75 | 31.75 | 32.75 | 32.21 | 3.15% | 571,234 |
| Jul 22, 2025 | 32.25 | 32.50 | 31.75 | 31.75 | 31.23 | -1.55% | 631,008 |
| Jul 21, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 31.72 | -1.53% | 892,600 |
| Jul 18, 2025 | 32.50 | 32.75 | 32.00 | 32.75 | 32.21 | 1.55% | 1,265,360 |
| Jul 17, 2025 | 31.50 | 32.50 | 31.50 | 32.25 | 31.72 | 1.57% | 454,469 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 31.23 | - | 429,860 |
| Jul 15, 2025 | 30.75 | 32.00 | 30.75 | 31.75 | 31.23 | 2.42% | 1,217,837 |
| Jul 14, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | 30.49 | 1.64% | 272,065 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.00 | 0.83% | 373,252 |
| Jul 9, 2025 | 31.00 | 31.00 | 30.00 | 30.25 | 29.75 | -1.63% | 637,597 |
| Jul 8, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.25 | -0.81% | 345,653 |
| Jul 7, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 30.49 | 0.81% | 906,206 |
| Jul 4, 2025 | 30.25 | 31.25 | 30.00 | 30.75 | 30.25 | 1.65% | 1,919,386 |
| Jul 3, 2025 | 29.25 | 30.25 | 29.25 | 30.25 | 29.75 | 4.31% | 965,961 |
| Jul 2, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 28.52 | -0.85% | 1,083,914 |
| Jul 1, 2025 | 29.25 | 29.25 | 28.75 | 29.25 | 28.77 | -0.85% | 953,757 |
| Jun 30, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.02 | - | 293,313 |
| Jun 27, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.02 | - | 560,720 |
| Jun 26, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.02 | - | 755,367 |
| Jun 25, 2025 | 29.25 | 29.50 | 28.75 | 29.50 | 29.02 | 0.85% | 858,811 |
| Jun 24, 2025 | 28.50 | 29.25 | 28.50 | 29.25 | 28.77 | 3.54% | 772,033 |
| Jun 23, 2025 | 28.50 | 28.50 | 27.75 | 28.25 | 27.79 | -1.74% | 645,059 |