Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.15
-0.15 (-2.38%)
Mar 23, 2026, 4:29 PM ICT
Nutrition SC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 2,000 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 4,100 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -3.08% | 87,893 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 71,246 |
| Mar 16, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | - | 52,122 |
| Mar 13, 2026 | 6.60 | 6.60 | 6.35 | 6.45 | 6.45 | -4.44% | 11,316 |
| Mar 12, 2026 | 6.55 | 6.85 | 6.50 | 6.75 | 6.45 | 3.05% | 46,373 |
| Mar 11, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.26 | 1.55% | 17,930 |
| Mar 10, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.16 | - | 21,006 |
| Mar 9, 2026 | 6.35 | 6.65 | 6.25 | 6.45 | 6.16 | - | 22,200 |
| Mar 6, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.16 | 1.57% | 29,100 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.07 | - | 27,101 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.30 | 6.35 | 6.07 | -7.97% | 338,810 |
| Mar 2, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.59 | 2.99% | 92,379 |
| Feb 27, 2026 | 7.30 | 7.30 | 6.40 | 6.70 | 6.40 | -10.07% | 394,645 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.12 | 1.36% | 52,699 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.02 | -0.68% | 4,466 |
| Feb 24, 2026 | 7.45 | 7.75 | 7.30 | 7.40 | 7.07 | 1.37% | 34,726 |
| Feb 23, 2026 | 7.00 | 7.70 | 7.00 | 7.30 | 6.98 | 0.69% | 58,026 |
| Feb 20, 2026 | 7.90 | 7.95 | 7.00 | 7.25 | 6.93 | -8.81% | 131,033 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.75 | 7.95 | 7.60 | -0.62% | 47,765 |
| Feb 18, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 7.64 | 1.91% | 39,711 |
| Feb 17, 2026 | 8.40 | 8.55 | 7.60 | 7.85 | 7.50 | 0.64% | 34,500 |
| Feb 16, 2026 | 7.40 | 7.95 | 7.30 | 7.80 | 7.45 | 6.12% | 37,966 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.05 | 7.35 | 7.02 | 1.38% | 71,735 |
| Feb 12, 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 6.93 | 5.84% | 72,720 |
| Feb 11, 2026 | 6.45 | 7.10 | 6.45 | 6.85 | 6.55 | 7.03% | 158,100 |
| Feb 10, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.12 | 1.59% | 70,001 |
| Feb 9, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.02 | 1.61% | 142,566 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.92 | - | 50,701 |
| Feb 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 5.92 | - | 7,809 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 5.92 | - | 31,445 |
| Feb 3, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.92 | - | 4,700 |
| Feb 2, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 5.92 | - | 29,100 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.92 | - | 21,000 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.92 | -0.80% | 106,634 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 5.97 | - | 2,300 |
| Jan 27, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 5.97 | - | 25,233 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 5.97 | 1.63% | 16,000 |
| Jan 23, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 5.88 | -1.60% | 183,901 |
| Jan 22, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 5.97 | - | 12,800 |
| Jan 21, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 5.97 | - | 50,901 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 5.97 | - | 40,521 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 5.97 | 0.81% | 33,155 |
| Jan 16, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 5.92 | 0.81% | 19,635 |
| Jan 15, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 5.88 | -0.81% | 22,533 |
| Jan 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 5.92 | -0.80% | 37,700 |
| Jan 13, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 5.97 | - | 41,401 |
| Jan 12, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 5.97 | -0.79% | 108,768 |
| Jan 9, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.02 | 0.80% | 63,599 |