Nutrition SC PCL (BKK:NTSC)
Thailand · Delayed Price · Currency is THB 6.30
-0.05 (-0.79%)
May 27, 2026, 4:35 PM ICT
Nutrition SC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | - | -0.79% | 14,101 |
| 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 |
| May 7, 2026 | 6.35 | 6.35 | 6.15 | 6.35 | 6.35 | - | 6,166 |
| May 6, 2026 | 6.35 | 6.40 | 6.10 | 6.35 | 6.35 | - | 23,300 |
| May 5, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 76,486 |
| Apr 30, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | 81,104 |
| Apr 29, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 25,400 |
| Apr 28, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 20,199 |
| Apr 27, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 58,113 |
| Apr 24, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 47,935 |
| Apr 23, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 35,400 |
| Apr 22, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | 13,833 |
| Apr 21, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 27,701 |
| Apr 20, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 18,200 |
| Apr 17, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 11,300 |
| Apr 16, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 30,200 |
| Apr 10, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 108,501 |
| Apr 9, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 13,000 |
| Apr 8, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 59,000 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 6,510 |
| Apr 3, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 1,500 |
| Apr 2, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 600 |
| Apr 1, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 20,217 |
| Mar 31, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | 0.84% | 29,668 |
| Mar 30, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 16,200 |
| Mar 27, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 9,500 |
| Mar 26, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 12,307 |
| Mar 25, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 16,766 |
| Mar 24, 2026 | 6.15 | 6.30 | 6.00 | 6.00 | 6.00 | -2.44% | 67,003 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 7,101 |
| 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 | - | 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 |