Nutrition Profess PCL (BKK:NUT)
Thailand · Delayed Price · Currency is THB 4.160
-0.060 (-1.42%)
Last updated: Mar 24, 2026, 12:06 PM ICT
Nutrition Profess PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.42% | 4,200 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -3.65% | 16,300 |
| Mar 20, 2026 | 4.22 | 4.38 | 4.20 | 4.38 | 4.38 | 3.79% | 13,100 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 33,900 |
| Mar 18, 2026 | 4.30 | 4.46 | 4.26 | 4.26 | 4.26 | 0.95% | 71,804 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | 0.48% | 7,801 |
| Mar 16, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 15,700 |
| Mar 13, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | -0.47% | 3,100 |
| Mar 12, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 3.41% | 14,026 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 43,600 |
| Mar 10, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 5,000 |
| Mar 9, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 22,500 |
| Mar 6, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 0.99% | 40,600 |
| Mar 5, 2026 | 4.00 | 4.04 | 3.82 | 4.04 | 4.04 | 1.00% | 2,300 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.70 | 4.00 | 4.00 | 0.50% | 59,700 |
| Mar 2, 2026 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -7.87% | 131,901 |
| Feb 27, 2026 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 1.89% | 68,500 |
| Feb 26, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -1.40% | 15,304 |
| Feb 25, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 11,304 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.26 | 4.32 | 4.32 | 1.41% | 65,000 |
| Feb 23, 2026 | 4.28 | 4.30 | 4.20 | 4.26 | 4.26 | 1.43% | 27,501 |
| Feb 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -1.87% | 24,901 |
| Feb 19, 2026 | 4.20 | 4.38 | 4.20 | 4.28 | 4.28 | 1.90% | 123,000 |
| Feb 18, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 42,400 |
| Feb 17, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 84,500 |
| Feb 16, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 17,500 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | 1.50% | 37,900 |
| Feb 12, 2026 | 3.82 | 4.06 | 3.82 | 4.00 | 4.00 | 4.71% | 237,400 |
| Feb 11, 2026 | 3.74 | 3.86 | 3.74 | 3.82 | 3.82 | 1.60% | 71,900 |
| Feb 10, 2026 | 3.74 | 3.76 | 3.68 | 3.76 | 3.76 | 0.53% | 56,200 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.66 | 3.74 | 3.74 | - | 66,000 |
| Feb 6, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 12,600 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 13,300 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 23,100 |
| Feb 3, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 1.09% | 98,300 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | 22,700 |
| Jan 30, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 20,001 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | 2,402 |
| Jan 28, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 7,200 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 25,400 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 6,300 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 3,605 |
| Jan 22, 2026 | 3.72 | 3.80 | 3.64 | 3.74 | 3.74 | - | 52,600 |
| Jan 21, 2026 | 3.70 | 3.82 | 3.68 | 3.74 | 3.74 | 1.08% | 22,600 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 36,500 |
| Jan 19, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 40,405 |
| Jan 16, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 6,051 |
| Jan 15, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 23,200 |
| Jan 14, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 31,506 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 70,000 |