Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 7.40
-0.05 (-0.67%)
Sep 23, 2026, 4:35 PM ICT
Nutrition SC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 53,900 |
| Sep 22, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 54,917 |
| Sep 21, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 45,500 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | - | 52,600 |
| Sep 17, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 3.42% | 234,479 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 104,900 |
| Sep 15, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 103,530 |
| Sep 14, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 158,524 |
| Sep 11, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 0.69% | 74,315 |
| Sep 10, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 60,805 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | - | 6,905 |
| Sep 8, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 244,370 |
| Sep 7, 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 7.05 | - | 131,510 |
| Sep 4, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 70,905 |
| Sep 3, 2026 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | -0.71% | 85,780 |
| Sep 2, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | - | 157,106 |
| Sep 1, 2026 | 7.00 | 7.10 | 6.90 | 7.05 | 7.05 | 1.44% | 519,003 |
| Aug 31, 2026 | 6.75 | 7.00 | 6.75 | 6.95 | 6.95 | 2.96% | 447,605 |
| Aug 28, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 153,000 |
| Aug 27, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 208,456 |
| Aug 26, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 25,255 |
| Aug 25, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | 66,400 |
| Aug 24, 2026 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | 55,200 |
| Aug 21, 2026 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 74,501 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 84,233 |
| Aug 19, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -1.47% | 66,900 |
| Aug 18, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 227,929 |
| Aug 17, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | - | 49,410 |
| Aug 14, 2026 | 6.65 | 6.95 | 6.60 | 6.75 | 6.75 | 0.75% | 341,900 |
| Aug 13, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 0.75% | 41,501 |
| Aug 11, 2026 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -1.48% | 93,900 |
| Aug 10, 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | -1.46% | 12,100 |
| Aug 7, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | 70,310 |
| Aug 6, 2026 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | 0.75% | 52,400 |
| Aug 5, 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 214,915 |
| Aug 4, 2026 | 6.30 | 6.70 | 6.25 | 6.60 | 6.60 | 5.60% | 410,285 |
| Aug 3, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 91,134 |
| Jul 31, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 36,120 |
| Jul 30, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | -1.59% | 78,901 |
| Jul 27, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 50,600 |
| Jul 24, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 88,510 |
| Jul 23, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 51,700 |
| Jul 22, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | - | 176,902 |
| Jul 21, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 206,733 |
| Jul 20, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 115,710 |
| Jul 17, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 159,800 |
| Jul 16, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | - | 82,201 |
| Jul 15, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 185,410 |
| Jul 14, 2026 | 6.30 | 6.35 | 6.10 | 6.30 | 6.30 | -0.79% | 170,101 |
| Jul 13, 2026 | 6.25 | 6.40 | 6.15 | 6.35 | 6.35 | 1.60% | 169,770 |