NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 21.10
+0.10 (0.48%)
May 22, 2026, 4:36 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | - | 0.48% | 137,431 |
| May 21, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 93,771 |
| May 20, 2026 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 261,578 |
| May 19, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -1.42% | 629,483 |
| May 18, 2026 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -2.75% | 617,460 |
| May 15, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.91% | 111,212 |
| May 14, 2026 | 21.60 | 22.00 | 21.30 | 22.00 | 22.00 | 2.33% | 566,862 |
| May 13, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 77,261 |
| May 12, 2026 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | -0.93% | 636,397 |
| May 11, 2026 | 21.50 | 21.60 | 21.20 | 21.60 | 21.60 | 0.47% | 101,222 |
| May 8, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | - | 246,302 |
| May 7, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 140,503 |
| May 6, 2026 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 208,008 |
| May 5, 2026 | 21.60 | 21.60 | 21.10 | 21.30 | 21.30 | -1.84% | 513,389 |
| Apr 30, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 0.70% | 116,549 |
| Apr 29, 2026 | 21.80 | 22.20 | 21.60 | 22.10 | 21.55 | 1.38% | 410,924 |
| Apr 28, 2026 | 21.80 | 21.80 | 21.50 | 21.80 | 21.26 | - | 194,768 |
| Apr 27, 2026 | 21.70 | 21.80 | 21.60 | 21.80 | 21.26 | - | 229,974 |
| Apr 24, 2026 | 21.90 | 21.90 | 21.60 | 21.80 | 21.26 | - | 146,534 |
| Apr 23, 2026 | 21.90 | 21.90 | 21.60 | 21.80 | 21.26 | -0.46% | 175,253 |
| Apr 22, 2026 | 21.80 | 21.90 | 21.70 | 21.90 | 21.35 | - | 239,466 |
| Apr 21, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.35 | 0.46% | 145,553 |
| Apr 20, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.26 | 0.93% | 157,190 |
| Apr 17, 2026 | 21.70 | 21.70 | 21.40 | 21.60 | 21.06 | -0.46% | 315,046 |
| Apr 16, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.16 | -0.46% | 238,532 |
| Apr 10, 2026 | 21.90 | 22.00 | 21.60 | 21.80 | 21.26 | - | 335,304 |
| Apr 9, 2026 | 22.20 | 22.20 | 21.70 | 21.80 | 21.26 | -2.24% | 192,900 |
| Apr 8, 2026 | 21.80 | 22.30 | 21.70 | 22.30 | 21.75 | 3.24% | 923,640 |
| Apr 7, 2026 | 21.60 | 21.70 | 21.50 | 21.60 | 21.06 | -0.92% | 399,464 |
| Apr 3, 2026 | 22.20 | 22.20 | 21.60 | 21.80 | 21.26 | -2.24% | 467,867 |
| Apr 2, 2026 | 22.20 | 22.30 | 22.00 | 22.30 | 21.75 | -0.45% | 373,270 |
| Apr 1, 2026 | 22.10 | 22.50 | 22.10 | 22.40 | 21.84 | 1.82% | 536,801 |
| Mar 31, 2026 | 22.00 | 22.10 | 21.80 | 22.00 | 21.45 | -0.45% | 232,770 |
| Mar 30, 2026 | 21.80 | 22.10 | 21.80 | 22.10 | 21.55 | - | 117,928 |
| Mar 27, 2026 | 22.00 | 22.10 | 21.90 | 22.10 | 21.55 | 0.45% | 181,306 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 21.45 | -1.35% | 153,141 |
| Mar 25, 2026 | 21.70 | 22.50 | 21.70 | 22.30 | 21.75 | 3.72% | 950,521 |
| Mar 24, 2026 | 21.60 | 21.80 | 21.30 | 21.50 | 20.96 | -0.46% | 331,437 |
| Mar 23, 2026 | 22.00 | 22.00 | 21.10 | 21.60 | 21.06 | -2.70% | 766,177 |
| Mar 20, 2026 | 22.00 | 22.30 | 22.00 | 22.20 | 21.65 | 0.45% | 209,050 |
| Mar 19, 2026 | 22.50 | 22.60 | 21.90 | 22.10 | 21.55 | -2.64% | 791,279 |
| Mar 18, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.14 | - | 445,650 |
| Mar 17, 2026 | 22.80 | 22.80 | 22.50 | 22.70 | 22.14 | 0.44% | 417,684 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.40 | 22.60 | 22.04 | -1.31% | 521,760 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.33 | -0.87% | 469,120 |
| Mar 12, 2026 | 22.80 | 23.20 | 22.80 | 23.10 | 22.53 | 0.87% | 688,892 |
| Mar 11, 2026 | 22.70 | 23.30 | 22.70 | 22.90 | 22.33 | 1.78% | 987,024 |
| Mar 10, 2026 | 22.90 | 22.90 | 22.40 | 22.50 | 21.94 | 0.45% | 399,910 |
| Mar 9, 2026 | 22.20 | 22.80 | 22.20 | 22.40 | 21.84 | -3.03% | 887,235 |
| Mar 6, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 22.53 | -0.86% | 213,432 |