Nutrition Profess PCL (BKK:NUT)
Thailand · Delayed Price · Currency is THB 4.820
+0.040 (0.84%)
At close: Jul 24, 2026
Nutrition Profess PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 3,400 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | - | 24,200 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.83% | 321,700 |
| Jul 21, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -1.23% | 82,000 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.61% | 50,800 |
| Jul 17, 2026 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 0.40% | 133,501 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 111,001 |
| Jul 15, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 18,400 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 13,036 |
| Jul 13, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 0.40% | 47,704 |
| Jul 10, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 43,500 |
| Jul 9, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.82% | 34,403 |
| Jul 8, 2026 | 4.88 | 4.94 | 4.86 | 4.86 | 4.86 | -0.41% | 9,600 |
| Jul 7, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 36,400 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 31,000 |
| Jul 3, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | - | 163,001 |
| Jul 2, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 116,602 |
| Jul 1, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 121,700 |
| Jun 30, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 156,300 |
| Jun 29, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 91,701 |
| Jun 26, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 144,003 |
| Jun 25, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.40% | 421,100 |
| Jun 24, 2026 | 4.90 | 5.05 | 4.82 | 4.96 | 4.96 | 0.81% | 667,401 |
| Jun 23, 2026 | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | - | 258,801 |
| Jun 22, 2026 | 4.70 | 5.05 | 4.62 | 4.92 | 4.92 | 5.58% | 748,802 |
| Jun 19, 2026 | 4.60 | 4.68 | 4.50 | 4.66 | 4.66 | 1.75% | 280,300 |
| Jun 18, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 6.51% | 912,102 |
| Jun 17, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 156,400 |
| Jun 16, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 45,201 |
| Jun 15, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 47,300 |
| Jun 12, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 34,800 |
| Jun 11, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 300 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.95% | 30,800 |
| Jun 9, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | - | 36,125 |
| Jun 8, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 0.48% | 25,200 |
| Jun 5, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 59,500 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 42,000 |
| Jun 2, 2026 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 105,300 |
| May 29, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 6,700 |
| May 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 71,000 |
| May 27, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.48% | 54,900 |
| May 26, 2026 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 77,545 |
| May 25, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 81,101 |
| 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 |