NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 23.70
-1.10 (-4.44%)
At close: Mar 2, 2026
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | -4.44% | 1,504,032 |
| Feb 27, 2026 | 24.80 | 24.90 | 24.40 | 24.80 | 24.80 | - | 493,211 |
| Feb 26, 2026 | 25.25 | 25.25 | 24.70 | 24.80 | 24.80 | -0.80% | 650,120 |
| Feb 25, 2026 | 25.00 | 25.25 | 24.70 | 25.00 | 25.00 | 0.81% | 750,453 |
| Feb 24, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 24.80 | 0.81% | 1,002,453 |
| Feb 23, 2026 | 25.00 | 25.25 | 24.10 | 24.60 | 24.60 | -1.60% | 1,213,084 |
| Feb 20, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -2.91% | 1,229,930 |
| Feb 19, 2026 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 0.98% | 1,202,064 |
| Feb 18, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 25.50 | 4.08% | 1,227,707 |
| Feb 17, 2026 | 23.80 | 24.60 | 23.40 | 24.50 | 24.50 | 2.94% | 1,839,975 |
| Feb 16, 2026 | 23.90 | 24.20 | 23.60 | 23.80 | 23.80 | -0.42% | 908,945 |
| Feb 13, 2026 | 24.00 | 24.30 | 23.70 | 23.90 | 23.90 | -0.42% | 1,009,506 |
| Feb 12, 2026 | 23.40 | 24.00 | 23.30 | 24.00 | 24.00 | 2.13% | 836,132 |
| Feb 11, 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | 0.43% | 950,530 |
| Feb 10, 2026 | 23.10 | 23.50 | 23.00 | 23.40 | 23.40 | 1.30% | 918,946 |
| Feb 9, 2026 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | 2.21% | 880,671 |
| Feb 6, 2026 | 22.80 | 22.90 | 22.40 | 22.60 | 22.60 | -1.31% | 865,913 |
| Feb 5, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.33% | 469,928 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 435,424 |
| Feb 3, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 602,263 |
| Feb 2, 2026 | 23.20 | 23.20 | 22.30 | 22.40 | 22.40 | -3.03% | 1,099,836 |
| Jan 30, 2026 | 23.40 | 23.50 | 22.90 | 23.10 | 23.10 | -1.28% | 656,008 |
| Jan 29, 2026 | 23.30 | 23.60 | 23.00 | 23.40 | 23.40 | 0.86% | 1,202,387 |
| Jan 28, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 1,358,431 |
| Jan 27, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 368,682 |
| Jan 26, 2026 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | -0.44% | 358,166 |
| Jan 23, 2026 | 22.80 | 22.90 | 22.50 | 22.60 | 22.60 | -1.31% | 389,703 |
| Jan 22, 2026 | 23.10 | 23.20 | 22.60 | 22.90 | 22.90 | -0.87% | 523,975 |
| Jan 21, 2026 | 23.30 | 23.30 | 22.80 | 23.10 | 23.10 | -0.43% | 411,951 |
| Jan 20, 2026 | 22.80 | 23.50 | 22.80 | 23.20 | 23.20 | 1.31% | 670,637 |
| 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 |