NSL Foods PCL (BKK:NSL)
Thailand · Delayed Price · Currency is THB 22.00
-0.50 (-2.22%)
Sep 2, 2026, 4:37 PM ICT
NSL Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 22.50 | 1.32% | 306,553 |
| Jul 30, 2026 | 22.60 | 22.80 | 22.50 | 22.70 | 22.21 | - | 248,731 |
| Jul 27, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.21 | - | 268,837 |
| Jul 24, 2026 | 22.80 | 22.80 | 22.50 | 22.70 | 22.21 | -0.87% | 254,672 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.40 | -0.43% | 305,545 |
| Jul 22, 2026 | 23.30 | 23.30 | 22.80 | 23.00 | 22.50 | -1.29% | 347,707 |
| Jul 21, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 22.80 | -0.85% | 354,260 |
| Jul 20, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 22.99 | 0.86% | 327,154 |
| Jul 17, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 22.80 | -0.85% | 371,927 |
| Jul 16, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 22.99 | 1.73% | 894,234 |
| Jul 15, 2026 | 22.80 | 23.20 | 22.70 | 23.10 | 22.60 | 1.76% | 549,067 |
| Jul 14, 2026 | 22.90 | 23.00 | 22.70 | 22.70 | 22.21 | -0.44% | 208,522 |
| Jul 13, 2026 | 22.80 | 23.10 | 22.70 | 22.80 | 22.31 | - | 551,092 |
| Jul 10, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.31 | 0.88% | 200,064 |
| Jul 9, 2026 | 22.20 | 22.70 | 22.20 | 22.60 | 22.11 | 1.80% | 273,894 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 21.72 | -2.63% | 531,341 |
| Jul 7, 2026 | 22.70 | 22.90 | 22.60 | 22.80 | 22.31 | - | 281,540 |
| Jul 6, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.31 | -0.87% | 520,299 |
| Jul 3, 2026 | 22.80 | 23.20 | 22.80 | 23.00 | 22.50 | 0.88% | 489,379 |
| Jul 2, 2026 | 22.40 | 22.90 | 22.40 | 22.80 | 22.31 | 1.79% | 657,114 |
| Jul 1, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 21.92 | - | 349,339 |
| Jun 30, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 21.92 | -0.88% | 641,796 |
| Jun 29, 2026 | 21.80 | 22.70 | 21.80 | 22.60 | 22.11 | 3.20% | 986,189 |
| Jun 26, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.43 | - | 255,236 |
| Jun 25, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.43 | - | 160,713 |
| Jun 24, 2026 | 21.40 | 22.00 | 21.40 | 21.90 | 21.43 | 1.86% | 463,796 |
| Jun 23, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.03 | - | 281,514 |
| Jun 22, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.03 | 0.94% | 133,913 |