Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.90
+0.20 (2.99%)
Mar 2, 2026, 4:35 PM ICT
Nutrition SC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.30 | 7.30 | 6.40 | 6.70 | 6.70 | -10.07% | 394,645 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | 1.36% | 52,699 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 4,466 |
| Feb 24, 2026 | 7.45 | 7.75 | 7.30 | 7.40 | 7.40 | 1.37% | 34,726 |
| Feb 23, 2026 | 7.00 | 7.70 | 7.00 | 7.30 | 7.30 | 0.69% | 58,026 |
| Feb 20, 2026 | 7.90 | 7.95 | 7.00 | 7.25 | 7.25 | -8.81% | 131,033 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.75 | 7.95 | 7.95 | -0.62% | 47,765 |
| Feb 18, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 1.91% | 39,711 |
| Feb 17, 2026 | 8.40 | 8.55 | 7.60 | 7.85 | 7.85 | 0.64% | 34,500 |
| Feb 16, 2026 | 7.40 | 7.95 | 7.30 | 7.80 | 7.80 | 6.12% | 37,966 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.05 | 7.35 | 7.35 | 1.38% | 71,735 |
| Feb 12, 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 7.25 | 5.84% | 72,720 |
| Feb 11, 2026 | 6.45 | 7.10 | 6.45 | 6.85 | 6.85 | 7.03% | 158,100 |
| Feb 10, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 70,001 |
| Feb 9, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 142,566 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 50,701 |
| Feb 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 7,809 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 31,445 |
| Feb 3, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 4,700 |
| Feb 2, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 29,100 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 21,000 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 106,634 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 2,300 |
| Jan 27, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | - | 25,233 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 16,000 |
| Jan 23, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 183,901 |
| Jan 22, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 12,800 |
| Jan 21, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | - | 50,901 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 40,521 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 33,155 |
| Jan 16, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 19,635 |
| Jan 15, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 22,533 |
| Jan 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 37,700 |
| Jan 13, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 41,401 |
| Jan 12, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 108,768 |
| Jan 9, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 63,599 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 165,630 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 33,522 |
| Jan 6, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 65,500 |
| Jan 5, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 5,401 |
| Dec 30, 2025 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | 0.83% | 47,400 |
| Dec 29, 2025 | 6.00 | 6.60 | 5.95 | 6.05 | 6.05 | - | 157,700 |
| Dec 26, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 25,300 |
| Dec 25, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 34,000 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 93,933 |
| Dec 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 106,366 |
| Dec 22, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 49,500 |
| Dec 19, 2025 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | 0.84% | 379,200 |
| Dec 18, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 40,000 |
| Dec 17, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 55,568 |