NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 22.20
+0.10 (0.45%)
Oct 12, 2026, 4:36 PM ICT
NSL Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.01 | -0.44% | 132,500 |
| Aug 18, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.11 | 0.44% | 228,546 |
| Aug 17, 2026 | 22.60 | 22.60 | 22.20 | 22.50 | 22.01 | -2.17% | 840,101 |
| Aug 14, 2026 | 22.90 | 23.20 | 22.90 | 23.00 | 22.50 | - | 357,365 |
| Aug 13, 2026 | 22.80 | 23.10 | 22.70 | 23.00 | 22.50 | 0.44% | 179,097 |
| Aug 11, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.40 | - | 119,720 |
| Aug 10, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.40 | - | 68,500 |
| Aug 7, 2026 | 23.10 | 23.10 | 22.70 | 22.90 | 22.40 | -0.87% | 99,107 |
| Aug 6, 2026 | 22.90 | 23.10 | 22.70 | 23.10 | 22.60 | 1.32% | 128,136 |
| Aug 5, 2026 | 23.10 | 23.10 | 22.60 | 22.80 | 22.31 | -0.87% | 592,506 |
| Aug 4, 2026 | 23.10 | 23.20 | 23.00 | 23.00 | 22.50 | -0.43% | 167,535 |
| Aug 3, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 22.60 | 0.43% | 191,003 |