Nutrition Profess PCL (BKK:NUT)
Thailand · Delayed Price · Currency is THB 4.820
+0.020 (0.42%)
At close: Oct 2, 2026
Nutrition Profess PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 22,500 |
| Oct 1, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 30,506 |
| Sep 30, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 94,004 |
| Sep 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 9,018 |
| Sep 28, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | -0.82% | 30,800 |
| Sep 25, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 62,601 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 63,100 |
| Sep 23, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 46,819 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 12,900 |
| Sep 21, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 23,311 |
| Sep 18, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 29,901 |
| Sep 17, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 0.41% | 15,900 |
| Sep 16, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 72,012 |
| Sep 15, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 38,700 |
| Sep 14, 2026 | 4.86 | 5.00 | 4.86 | 4.88 | 4.88 | 0.41% | 145,004 |
| Sep 11, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | 26,523 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 43,301 |
| Sep 9, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 59,900 |
| Sep 8, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 41,107 |
| Sep 7, 2026 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | - | 25,020 |
| Sep 4, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 31,032 |
| Sep 3, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | 16,623 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -0.82% | 128,150 |
| Sep 1, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | - | 33,800 |
| Aug 31, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 93,542 |
| Aug 28, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | - | 54,104 |
| Aug 27, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -2.03% | 239,561 |
| Aug 26, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | - | 103,561 |
| Aug 25, 2026 | 4.96 | 4.96 | 4.82 | 4.92 | 4.92 | -0.81% | 397,280 |
| Aug 24, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 197,530 |
| Aug 21, 2026 | 4.90 | 4.98 | 4.84 | 4.98 | 4.98 | -0.40% | 638,833 |
| Aug 20, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.00 | 0.93% | 818,597 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 4.95 | -2.73% | 814,421 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.09 | - | 363,169 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.09 | -3.51% | 879,308 |
| Aug 14, 2026 | 5.55 | 5.70 | 5.45 | 5.70 | 5.28 | 4.59% | 780,739 |
| Aug 13, 2026 | 5.25 | 5.55 | 5.25 | 5.45 | 5.05 | 5.83% | 782,940 |
| Aug 11, 2026 | 5.10 | 5.30 | 5.05 | 5.15 | 4.77 | 4.67% | 877,507 |
| Aug 10, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.56 | 0.41% | 83,200 |
| Aug 7, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.54 | - | 24,500 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.54 | - | 69,201 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.54 | - | 16,349 |
| Aug 4, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.54 | -0.81% | 195,320 |
| Aug 3, 2026 | 4.84 | 4.98 | 4.84 | 4.94 | 4.57 | 3.35% | 431,201 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.43 | 0.42% | 300 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.41 | -0.83% | 3,900 |
| Jul 27, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.44 | -0.41% | 10,400 |
| Jul 24, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.46 | 0.84% | 3,400 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.43 | - | 24,200 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.43 | -0.83% | 321,700 |