Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.25
+0.05 (0.81%)
Jul 20, 2026, 4:21 PM ICT
Nutrition SC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 146,387 |
| Jul 9, 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 101,105 |
| Jul 8, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 64,895 |
| Jul 7, 2026 | 6.25 | 6.45 | 6.15 | 6.25 | 6.25 | - | 285,000 |
| Jul 6, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 227,448 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 54,300 |
| Jul 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 23,017 |
| Jul 1, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 25,820 |
| Jun 30, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 12,233 |
| Jun 29, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 18,248 |
| Jun 26, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 5,200 |
| Jun 25, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 31,301 |
| Jun 24, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 141,633 |
| Jun 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.40% | 303,101 |
| Jun 22, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 36,200 |
| Jun 19, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 17,900 |
| Jun 18, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 36,034 |
| Jun 17, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 44,700 |
| Jun 16, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 40,840 |
| Jun 15, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 22,928 |
| Jun 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 7,726 |
| Jun 11, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 10,640 |
| Jun 10, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 48,700 |
| Jun 9, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | - | 23,601 |
| Jun 8, 2026 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | - | 124,800 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 150,869 |
| Jun 4, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | - | 89,800 |
| Jun 2, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | 0.81% | 26,400 |
| May 29, 2026 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 63,333 |
| May 28, 2026 | 6.40 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | 72,804 |
| May 27, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 22,602 |
| May 26, 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | 1.60% | 13,166 |
| May 25, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | - | 11,253 |
| May 22, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 32,800 |
| May 21, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | - | 18,376 |
| May 20, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 20,500 |
| May 19, 2026 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | -0.80% | 91,668 |
| May 18, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 2,708 |
| May 15, 2026 | 6.25 | 6.50 | 6.25 | 6.30 | 6.30 | 1.61% | 75,900 |
| May 14, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 43,700 |
| May 13, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | - | 6,800 |
| May 12, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 28,200 |
| May 11, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 20,666 |
| May 8, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 19,000 |