Nutrition SC Public Company Limited(TH:NTSC)
฿6.900.00 (0.00%)
TH:NTSC
Nutrition SC Public Company Limited historical prices
฿6.90
At close:0.00 (0.00%)
Nutrition SC Public Company Limited (NTSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | 0.00% | 1,630 | 0.02 |
| Nov 10, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | +2.99% | 4,012 | 0.05 |
| Nov 09, 2026 | 6.80 | 6.95 | 6.75 | 6.80 | 6.80 | +1.49% | 27,100 | 0.31 |
| Nov 06, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.60% | 34,901 | 0.39 |
| Nov 05, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | +1.46% | 1,700 | 0.02 |
| Nov 04, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | 13,601 | 0.15 |
| Nov 03, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | +0.73% | 16,101 | 0.18 |
| Nov 02, 2026 | 7.05 | 7.05 | 6.70 | 6.85 | 6.85 | -0.72% | 75,833 | 0.82 |
| Oct 30, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 19,502 | 0.20 |
| Oct 29, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 0.00% | 8,200 | 0.08 |
| Oct 28, 2026 | 6.95 | 7.10 | 6.85 | 6.95 | 6.95 | -2.11% | 41,300 | 0.41 |
| Oct 27, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | +1.43% | 13,205 | 0.13 |
| Oct 26, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 0.00% | 12,600 | 0.12 |
| Oct 23, 2026 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 24,902 | 0.25 |
| Oct 21, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | +0.71% | 34,000 | 0.33 |
| Oct 20, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | 0.00% | 12,301 | 0.12 |
| Oct 19, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | +1.44% | 14,500 | 0.14 |
| Oct 16, 2026 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 6.95 | 0.00% | 45,900 | 0.42 |
| Oct 14, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 0.00% | 46,500 | 0.42 |
| Oct 13, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 0.00% | 35,050 | 0.30 |
| Oct 09, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | +0.72% | 37,400 | 0.32 |
| Oct 08, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.72% | 29,700 | 0.25 |
| Oct 07, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | +0.72% | 31,210 | 0.26 |
| Oct 06, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00% | 42,200 | 0.34 |
| Oct 05, 2026 | 7.20 | 7.20 | 6.85 | 6.90 | 6.90 | -1.43% | 49,300 | 0.40 |
| Oct 02, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 125,110 | 1.00 |
| Oct 01, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | -1.39% | 41,301 | 0.32 |
| Sep 30, 2026 | 7.40 | 7.45 | 7.15 | 7.20 | 7.20 | -3.36% | 109,609 | 0.86 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 0.00% | 11,300 | 0.09 |
| Sep 28, 2026 | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | +0.68% | 547,300 | 4.58 |
| Sep 25, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 42,009 | 0.35 |
| Sep 24, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | +0.68% | 34,400 | 0.29 |
| Sep 23, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 53,900 | 0.46 |
| Sep 22, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 0.00% | 54,917 | 0.47 |
| Sep 21, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 45,500 | 0.38 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | 0.00% | 52,600 | 0.43 |
| Sep 17, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | +3.42% | 234,479 | 1.96 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 104,900 | 0.89 |
| Sep 15, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | +0.68% | 103,530 | 0.88 |
| Sep 14, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | +1.38% | 158,524 | 1.37 |
| Sep 11, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | +0.69% | 74,315 | 0.65 |
| Sep 10, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 0.00% | 60,805 | 0.53 |
| Sep 09, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | 0.00% | 6,905 | 0.06 |
| Sep 08, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | +2.13% | 244,370 | 2.21 |
| Sep 07, 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 7.05 | 0.00% | 131,510 | 1.20 |
| Sep 04, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | +0.71% | 70,905 | 0.65 |
| Sep 03, 2026 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | -0.71% | 85,780 | 0.78 |
