NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 22.80
+0.40 (1.79%)
Jul 2, 2026, 12:24 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 349,339 |
| Jun 30, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 641,796 |
| Jun 29, 2026 | 21.80 | 22.70 | 21.80 | 22.60 | 22.60 | 3.20% | 986,189 |
| Jun 26, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 255,236 |
| Jun 25, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 160,713 |
| Jun 24, 2026 | 21.40 | 22.00 | 21.40 | 21.90 | 21.90 | 1.86% | 463,796 |
| Jun 23, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | - | 281,514 |
| Jun 22, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 133,913 |
| Jun 19, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | - | 200,840 |
| Jun 18, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 175,680 |
| Jun 17, 2026 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | - | 244,630 |
| Jun 16, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 165,912 |
| Jun 15, 2026 | 22.00 | 22.00 | 21.20 | 21.50 | 21.50 | -1.38% | 651,129 |
| Jun 12, 2026 | 21.20 | 21.90 | 21.10 | 21.80 | 21.80 | 3.32% | 457,710 |
| Jun 11, 2026 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | 104,139 |
| Jun 10, 2026 | 21.20 | 21.20 | 21.10 | 21.20 | 21.20 | - | 99,820 |
| Jun 9, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 77,701 |
| Jun 8, 2026 | 21.50 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 325,741 |
| Jun 5, 2026 | 21.10 | 21.70 | 21.00 | 21.50 | 21.50 | 1.90% | 674,533 |
| Jun 4, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | -0.47% | 438,200 |
| Jun 2, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | - | 217,249 |
| May 29, 2026 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | 0.95% | 361,956 |
| May 28, 2026 | 21.10 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 263,600 |
| May 27, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | - | 158,720 |
| May 26, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 157,734 |
| May 25, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 261,434 |
| May 22, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 173,931 |
| 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 |