NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 23.00
-0.30 (-1.29%)
Jul 22, 2026, 4:35 PM ICT
NSL Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | - | -1.29% | 247,602 |
| Jul 21, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 354,260 |
| Jul 20, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | 0.86% | 327,154 |
| Jul 17, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 371,927 |
| Jul 16, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 1.73% | 894,234 |
| Jul 15, 2026 | 22.80 | 23.20 | 22.70 | 23.10 | 23.10 | 1.76% | 549,067 |
| Jul 14, 2026 | 22.90 | 23.00 | 22.70 | 22.70 | 22.70 | -0.44% | 208,522 |
| Jul 13, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.80 | - | 551,092 |
| Jul 10, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 200,064 |
| Jul 9, 2026 | 22.20 | 22.70 | 22.20 | 22.60 | 22.60 | 1.80% | 273,894 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -2.63% | 531,341 |
| Jul 7, 2026 | 22.70 | 22.90 | 22.60 | 22.80 | 22.80 | - | 281,540 |
| Jul 6, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 520,299 |
| Jul 3, 2026 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 489,379 |
| Jul 2, 2026 | 22.40 | 22.90 | 22.40 | 22.80 | 22.80 | 1.79% | 657,114 |
| 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 |