Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 7.05
0.00 (0.00%)
Sep 3, 2026, 1:55 PM ICT
Nutrition SC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |