Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.70
-0.25 (-3.60%)
Nov 6, 2026, 4:35 PM ICT
Nutrition SC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.60% | 35,401 |
| Nov 5, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 1.46% | 1,700 |
| Nov 4, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | 13,601 |
| Nov 3, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 16,101 |
| Nov 2, 2026 | 7.05 | 7.05 | 6.70 | 6.85 | 6.85 | -0.72% | 75,833 |
| Oct 30, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 19,502 |
| Oct 29, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | - | 8,200 |
| Oct 28, 2026 | 6.95 | 7.10 | 6.85 | 6.95 | 6.95 | -2.11% | 41,300 |
| Oct 27, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 13,205 |
| Oct 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 12,600 |
| Oct 22, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 24,902 |
| Oct 21, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 34,000 |
| Oct 20, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 12,301 |
| Oct 19, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 1.44% | 14,500 |
| Oct 15, 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 6.95 | - | 45,900 |
| Oct 14, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - | 46,500 |
| Oct 12, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | - | 35,050 |
| Oct 9, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 37,400 |
| Oct 8, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.72% | 29,700 |
| Oct 7, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | 0.72% | 31,210 |
| Oct 6, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 42,200 |
| Oct 5, 2026 | 7.20 | 7.20 | 6.85 | 6.90 | 6.90 | -1.43% | 49,300 |
| Oct 2, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 125,110 |
| Oct 1, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | -1.39% | 41,301 |
| Sep 30, 2026 | 7.40 | 7.45 | 7.15 | 7.20 | 7.20 | -3.36% | 109,609 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 11,300 |
| Sep 28, 2026 | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | 0.68% | 547,300 |
| Sep 25, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 42,009 |
| Sep 24, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 34,400 |
| 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 |