NSL Foods Public Company Limited(TH:NSL)
฿23.00+0.20 (+0.88%)
TH:NSL
NSL Foods Public Company Limited historical prices
฿23.00
At close:+0.20 (+0.88%)
NSL Foods Public Company Limited (NSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | +0.88% | 115,175 | 0.40 |
| Nov 10, 2026 | 22.70 | 22.90 | 22.70 | 22.80 | 22.80 | -0.44% | 181,600 | 0.62 |
| Nov 09, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 211,354 | 0.73 |
| Nov 06, 2026 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | -0.87% | 430,232 | 1.52 |
| Nov 05, 2026 | 23.20 | 23.40 | 23.00 | 23.10 | 23.10 | 0.00% | 406,088 | 1.46 |
| Nov 04, 2026 | 22.90 | 23.10 | 22.70 | 23.10 | 23.10 | +1.32% | 461,882 | 1.70 |
| Nov 03, 2026 | 22.50 | 23.40 | 22.50 | 22.80 | 22.80 | +1.33% | 1,388,514 | 5.51 |
| Nov 02, 2026 | 22.30 | 22.70 | 22.30 | 22.50 | 22.50 | 0.00% | 474,832 | 1.87 |
| Oct 30, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.88% | 281,187 | 1.12 |
| Oct 29, 2026 | 22.80 | 22.90 | 22.60 | 22.70 | 22.70 | 0.00% | 353,671 | 1.42 |
| Oct 28, 2026 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 162,491 | 0.65 |
| Oct 27, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | +0.44% | 205,153 | 0.81 |
| Oct 26, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | +0.44% | 315,316 | 1.27 |
| Oct 23, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | +0.89% | 516,959 | 2.12 |
| Oct 21, 2026 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 0.00% | 179,513 | 0.73 |
| Oct 20, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 0.00% | 121,223 | 0.49 |
| Oct 19, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -1.32% | 212,975 | 0.85 |
| Oct 16, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | 0.00% | 551,057 | 2.19 |
| Oct 14, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | +2.70% | 517,412 | 2.07 |
| Oct 13, 2026 | 22.20 | 22.20 | 21.90 | 22.20 | 22.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | +0.45% | 215,090 | 0.80 |
| Oct 09, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | +1.38% | 477,898 | 1.81 |
| Oct 08, 2026 | 21.60 | 22.10 | 21.60 | 21.80 | 21.80 | +0.93% | 595,326 | 2.26 |
| Oct 07, 2026 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | +1.41% | 514,839 | 1.99 |
| Oct 06, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | +0.47% | 71,483 | 0.27 |
| Oct 05, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | +0.95% | 85,931 | 0.32 |
| Oct 02, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 0.00% | 123,882 | 0.46 |
| Oct 01, 2026 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | +1.94% | 421,340 | 1.54 |
| Sep 30, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | 0.00% | 578,101 | 2.13 |
| Sep 29, 2026 | 20.70 | 20.90 | 20.60 | 20.60 | 20.60 | -0.96% | 273,036 | 0.98 |
| Sep 28, 2026 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -0.95% | 637,255 | 2.33 |
| Sep 25, 2026 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 552,891 | 2.01 |
| Sep 24, 2026 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -0.92% | 324,211 | 1.14 |
| Sep 23, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 359,500 | 1.27 |
| Sep 22, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 0.00% | 173,959 | 0.61 |
| Sep 21, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | -1.36% | 97,151 | 0.34 |
| Sep 18, 2026 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | 0.00% | 119,467 | 0.41 |
| Sep 17, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | +0.45% | 220,750 | 0.76 |
| Sep 16, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | +0.46% | 100,006 | 0.34 |
| Sep 15, 2026 | 21.90 | 22.10 | 21.90 | 21.90 | 21.90 | 0.00% | 97,541 | 0.33 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | 0.00% | 51,070 | 0.17 |
| Sep 11, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 62,302 | 0.21 |
| Sep 10, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 0.00% | 72,800 | 0.24 |
| Sep 09, 2026 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 89,805 | 0.29 |
| Sep 08, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | -0.45% | 36,094 | 0.11 |
| Sep 07, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | +0.45% | 71,772 | 0.23 |
| Sep 04, 2026 | 22.10 | 22.10 | 21.90 | 22.10 | 22.10 | +0.45% | 69,088 | 0.22 |
| Sep 03, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | 0.00% | 143,938 | 0.45 |
