Nutrition Profess PCL (BKK:NUT)
Thailand · Delayed Price · Currency is THB 4.240
+0.020 (0.47%)
Last updated: May 25, 2026, 12:20 PM ICT
Nutrition Profess PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | 54,700 |
| May 21, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 46,900 |
| May 20, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 45,900 |
| May 19, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | - | 11,200 |
| May 18, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | - | 24,700 |
| May 15, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.94% | 56,100 |
| May 14, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 56,400 |
| May 13, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | - | 119,800 |
| May 12, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | - | 95,100 |
| May 11, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 67,400 |
| May 8, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 9,800 |
| May 7, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 22,307 |
| May 6, 2026 | 3.94 | 4.02 | 3.90 | 4.00 | 4.00 | - | 36,700 |
| May 5, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 14,600 |
| Apr 30, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 7,210 |
| Apr 29, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.53% | 2,500 |
| Apr 28, 2026 | 4.06 | 4.06 | 3.90 | 3.92 | 3.92 | -3.45% | 117,710 |
| Apr 27, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 49,486 |
| Apr 24, 2026 | 4.20 | 4.22 | 4.04 | 4.04 | 4.04 | -3.58% | 20,701 |
| Apr 23, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.19 | - | 39,135 |
| Apr 22, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.19 | -0.46% | 27,803 |
| Apr 21, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.21 | 2.82% | 18,315 |
| Apr 20, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.09 | 0.47% | 1,700 |
| Apr 17, 2026 | 4.22 | 4.32 | 4.22 | 4.24 | 4.07 | 0.47% | 26,401 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.06 | -1.40% | 35,300 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.11 | 0.47% | 1,800 |
| Apr 9, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.09 | - | 18,201 |
| Apr 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.09 | - | 7,400 |
| Apr 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.09 | 1.43% | 7,201 |
| Apr 3, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.04 | 0.96% | 4,300 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00 | - | 14,400 |
| Apr 1, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.00 | - | 11,500 |
| Mar 31, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.00 | -0.95% | 8,100 |
| Mar 30, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.04 | 1.45% | 12,601 |
| Mar 27, 2026 | 4.16 | 4.22 | 4.12 | 4.14 | 3.98 | 0.98% | 10,201 |
| Mar 26, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 3.94 | -1.91% | 16,300 |
| Mar 25, 2026 | 4.14 | 4.26 | 4.14 | 4.18 | 4.02 | 0.48% | 11,000 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.00 | -1.42% | 4,200 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.06 | -3.65% | 16,300 |
| Mar 20, 2026 | 4.22 | 4.38 | 4.20 | 4.38 | 4.21 | 3.79% | 13,100 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.06 | -0.94% | 33,900 |
| Mar 18, 2026 | 4.30 | 4.46 | 4.26 | 4.26 | 4.09 | 0.95% | 71,804 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.06 | 0.48% | 7,801 |
| Mar 16, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.04 | -0.47% | 15,700 |
| Mar 13, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.06 | -0.47% | 3,100 |
| Mar 12, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.07 | 3.41% | 14,026 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 3.94 | - | 43,600 |
| Mar 10, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 3.94 | 0.99% | 5,000 |
| Mar 9, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 3.90 | -0.49% | 22,500 |
| Mar 6, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 3.92 | 0.99% | 40,600 |