Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.20
0.00 (0.00%)
At close: Feb 4, 2026
Nutrition SC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 59,500 |
| Dec 15, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 14,120 |
| Dec 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 75,433 |
| Dec 11, 2025 | 6.05 | 6.15 | 5.90 | 6.00 | 6.00 | -0.83% | 438,900 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 58,220 |
| Dec 8, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 123,515 |
| Dec 4, 2025 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 35,100 |
| Dec 3, 2025 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 73,400 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 19,566 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 21,400 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 72,100 |
| Nov 27, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 89,910 |
| Nov 26, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 69,800 |
| Nov 25, 2025 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | - | 49,500 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 60,400 |
| Nov 21, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 165,507 |
| Nov 20, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 135,000 |