NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 21.70
-0.40 (-1.81%)
Apr 30, 2026, 4:36 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | -1.81% | 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 |
| Mar 5, 2026 | 23.20 | 23.50 | 23.00 | 23.30 | 22.72 | 0.43% | 399,319 |
| Mar 4, 2026 | 22.70 | 23.20 | 22.40 | 23.20 | 22.62 | -2.11% | 1,395,259 |
| Mar 2, 2026 | 23.90 | 24.00 | 23.50 | 23.70 | 23.11 | -4.44% | 1,504,032 |
| Feb 27, 2026 | 24.80 | 24.90 | 24.40 | 24.80 | 24.18 | - | 493,211 |
| Feb 26, 2026 | 25.25 | 25.25 | 24.70 | 24.80 | 24.18 | -0.80% | 650,120 |
| Feb 25, 2026 | 25.00 | 25.25 | 24.70 | 25.00 | 24.38 | 0.81% | 750,453 |
| Feb 24, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 24.18 | 0.81% | 1,002,453 |
| Feb 23, 2026 | 25.00 | 25.25 | 24.10 | 24.60 | 23.99 | -1.60% | 1,213,084 |
| Feb 20, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 24.38 | -2.91% | 1,229,930 |
| Feb 19, 2026 | 25.50 | 25.75 | 25.00 | 25.75 | 25.11 | 0.98% | 1,202,064 |
| Feb 18, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 24.87 | 4.08% | 1,227,707 |
| Feb 17, 2026 | 23.80 | 24.60 | 23.40 | 24.50 | 23.89 | 2.94% | 1,839,975 |
| Feb 16, 2026 | 23.90 | 24.20 | 23.60 | 23.80 | 23.21 | -0.42% | 908,945 |
| Feb 13, 2026 | 24.00 | 24.30 | 23.70 | 23.90 | 23.31 | -0.42% | 1,009,506 |