Nutrition Profess PCL (BKK:NUT)
Thailand · Delayed Price · Currency is THB 4.940
-0.040 (-0.80%)
Last updated: Aug 24, 2026, 12:29 PM ICT
Nutrition Profess PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | - | -0.80% | 18,220 |
| 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 |
| Jul 21, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.46 | -1.23% | 82,000 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.52 | -1.61% | 50,800 |
| Jul 17, 2026 | 4.92 | 4.98 | 4.92 | 4.96 | 4.59 | 0.40% | 133,501 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.57 | -0.40% | 111,001 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.59 | 0.40% | 18,400 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.57 | -0.40% | 13,036 |
| Jul 13, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.59 | 0.40% | 47,704 |
| Jul 10, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.57 | 0.82% | 43,500 |
| Jul 9, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.54 | 0.82% | 34,403 |
| Jul 8, 2026 | 4.88 | 4.94 | 4.86 | 4.86 | 4.50 | -0.41% | 9,600 |
| Jul 7, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.52 | -0.81% | 36,400 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.56 | -0.40% | 31,000 |
| Jul 3, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.57 | - | 163,001 |
| Jul 2, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.57 | -0.40% | 116,602 |
| Jul 1, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.59 | -0.40% | 121,700 |
| Jun 30, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.61 | -0.40% | 156,300 |
| Jun 29, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.63 | - | 91,701 |
| Jun 26, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.63 | 0.40% | 144,003 |
| Jun 25, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.61 | 0.40% | 421,100 |
| Jun 24, 2026 | 4.90 | 5.05 | 4.82 | 4.96 | 4.59 | 0.81% | 667,401 |
| Jun 23, 2026 | 4.86 | 4.96 | 4.86 | 4.92 | 4.56 | - | 258,801 |
| Jun 22, 2026 | 4.70 | 5.05 | 4.62 | 4.92 | 4.56 | 5.58% | 748,802 |
| Jun 19, 2026 | 4.60 | 4.68 | 4.50 | 4.66 | 4.31 | 1.75% | 280,300 |
| Jun 18, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.24 | 6.51% | 912,102 |
| Jun 17, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 3.98 | 2.38% | 156,400 |
| Jun 16, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 3.89 | - | 45,201 |
| Jun 15, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 3.89 | - | 47,300 |
| Jun 12, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 3.89 | -0.47% | 34,800 |
| Jun 11, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 3.91 | 0.96% | 300 |