NCL International Logistics Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.940	2.980	2.940	2.960	2.960	1,048,100
2023-02-02	2.920	3.020	2.900	2.960	2.960	7,158,102
2023-02-01	2.900	2.940	2.880	2.900	2.900	1,634,705
2023-01-31	2.940	2.960	2.880	2.880	2.880	2,463,750
2023-01-30	2.860	2.960	2.840	2.940	2.940	5,094,615
2023-01-27	2.840	2.920	2.820	2.880	2.880	7,820,000
2023-01-26	2.860	2.880	2.780	2.800	2.800	4,623,976
2023-01-25	2.800	2.900	2.740	2.880	2.880	10,043,000
2023-01-24	2.900	2.900	2.800	2.800	2.800	2,225,913
2023-01-23	2.920	2.920	2.860	2.880	2.880	795,500
2023-01-20	2.940	2.940	2.860	2.900	2.900	1,694,100
2023-01-19	3.200	3.220	2.840	2.900	2.900	14,144,940
2023-01-18	3.380	3.380	3.120	3.200	3.200	8,760,400
2023-01-17	3.460	3.460	3.360	3.360	3.360	1,275,901
2023-01-16	3.420	3.500	3.380	3.460	3.460	1,726,377
2023-01-13	3.440	3.480	3.380	3.440	3.440	2,033,000
2023-01-12	3.440	3.480	3.440	3.460	3.460	2,057,600
2023-01-11	3.480	3.480	3.420	3.440	3.440	3,059,000
2023-01-10	3.380	3.460	3.340	3.440	3.440	3,032,300
2023-01-09	3.440	3.480	3.340	3.380	3.380	4,480,513
2023-01-06	3.300	3.400	3.300	3.400	3.400	4,364,820
2023-01-05	3.220	3.340	3.220	3.320	3.320	3,169,551
2023-01-04	3.280	3.280	3.160	3.220	3.220	2,162,540
2023-01-03	3.160	3.280	3.160	3.280	3.280	3,725,490
2022-12-30	3.140	3.200	3.140	3.180	3.180	1,872,801
2022-12-29	3.140	3.200	3.120	3.140	3.140	1,314,000
2022-12-28	3.140	3.160	3.100	3.120	3.120	1,621,700
2022-12-27	3.160	3.160	3.080	3.120	3.120	9,240,410
2022-12-26	3.140	3.220	3.060	3.100	3.100	6,685,302
2022-12-23	3.080	3.100	3.000	3.100	3.100	13,690,400
2022-12-22	2.940	3.200	2.900	3.140	3.140	14,470,440
2022-12-21	2.580	2.960	2.580	2.900	2.900	9,801,309
2022-12-20	2.600	2.600	2.520	2.560	2.560	346,700
2022-12-19	2.680	2.680	2.600	2.600	2.600	400,100
2022-12-16	2.620	2.700	2.500	2.700	2.700	4,396,024
2022-12-15	2.640	2.640	2.600	2.600	2.600	216,800
2022-12-14	2.720	2.720	2.620	2.640	2.640	329,900
2022-12-13	2.640	2.740	2.600	2.740	2.740	433,800
2022-12-09	2.660	2.660	2.620	2.640	2.640	303,703
2022-12-08	2.680	2.720	2.640	2.640	2.640	308,000
2022-12-07	2.660	2.720	2.660	2.660	2.660	594,200
2022-12-06	2.700	2.700	2.640	2.640	2.640	384,909
2022-12-02	2.660	2.740	2.620	2.740	2.740	2,019,600
2022-12-01	2.680	2.680	2.600	2.640	2.640	1,399,500
2022-11-30	2.700	2.720	2.660	2.660	2.660	288,610
2022-11-29	2.700	2.700	2.660	2.700	2.700	1,164,810
2022-11-28	2.720	2.720	2.640	2.660	2.660	918,010
2022-11-25	2.780	2.780	2.680	2.700	2.700	559,900
2022-11-24	2.740	2.800	2.700	2.800	2.800	2,506,801
2022-11-23	2.720	2.760	2.680	2.740	2.740	236,111
2022-11-22	2.740	2.760	2.700	2.700	2.700	2,969,805
2022-11-21	2.780	2.800	2.740	2.760	2.760	745,500
2022-11-18	2.780	2.820	2.760	2.780	2.780	4,335,501
2022-11-17	2.880	2.920	2.840	2.840	2.840	2,754,500
2022-11-16	2.840	2.960	2.760	2.960	2.960	1,937,621
2022-11-15	2.800	2.840	2.780	2.840	2.840	583,400
2022-11-14	2.840	2.860	2.780	2.820	2.820	549,501
2022-11-11	2.880	2.880	2.800	2.840	2.840	1,188,100
2022-11-10	2.980	2.980	2.840	2.840	2.840	1,062,000
2022-11-09	2.980	3.040	2.900	2.960	2.960	2,874,900

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-07	0.0067 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.