NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 22.50
0.00 (0.00%)
Nov 2, 2026, 4:39 PM ICT
NSL Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22.30 | 22.70 | 22.30 | 22.50 | 22.50 | - | 474,832 |
| Oct 30, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.88% | 281,187 |
| Oct 29, 2026 | 22.80 | 22.90 | 22.60 | 22.70 | 22.70 | - | 353,671 |
| Oct 28, 2026 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 162,491 |
| Oct 27, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 205,153 |
| Oct 26, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 315,316 |
| Oct 22, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 516,959 |
| Oct 21, 2026 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | - | 179,513 |
| Oct 20, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | - | 121,223 |
| Oct 19, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -1.32% | 212,975 |
| Oct 15, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 551,057 |
| Oct 14, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 517,412 |
| Oct 12, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | 0.45% | 215,090 |
| Oct 9, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 477,898 |
| Oct 8, 2026 | 21.60 | 22.10 | 21.60 | 21.80 | 21.80 | 0.93% | 595,326 |
| Oct 7, 2026 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | 1.41% | 514,839 |
| Oct 6, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 71,483 |
| Oct 5, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 85,931 |
| Oct 2, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - | 123,882 |
| Oct 1, 2026 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | 1.94% | 421,340 |
| Sep 30, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | - | 578,101 |
| Sep 29, 2026 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | -0.96% | 273,036 |
| Sep 28, 2026 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -0.95% | 637,255 |
| Sep 25, 2026 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 552,891 |
| Sep 24, 2026 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -0.92% | 324,211 |
| Sep 23, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 359,500 |
| Sep 22, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 173,959 |
| Sep 21, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | -1.36% | 97,151 |
| Sep 18, 2026 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | - | 119,467 |
| Sep 17, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 220,750 |
| Sep 16, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 100,006 |
| Sep 15, 2026 | 21.90 | 22.10 | 21.90 | 21.90 | 21.90 | - | 97,541 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 51,070 |
| Sep 11, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 62,302 |
| Sep 10, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 72,800 |
| Sep 9, 2026 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 89,805 |
| Sep 8, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | -0.45% | 36,094 |
| Sep 7, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | 0.45% | 71,772 |
| Sep 4, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 69,088 |
| Sep 3, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | - | 143,938 |
| Sep 2, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.22% | 240,661 |
| Sep 1, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.44% | 122,179 |
| Aug 31, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 164,288 |
| Aug 28, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 303,920 |
| Aug 27, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 22.60 | - | 634,485 |
| Aug 26, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 22.60 | 2.21% | 809,661 |
| Aug 25, 2026 | 22.50 | 22.90 | 22.40 | 22.60 | 22.11 | - | 566,857 |
| Aug 24, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.11 | -0.44% | 105,111 |
| Aug 21, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.21 | 0.44% | 136,220 |
| Aug 20, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 22.11 | 0.44% | 103,049 |