NCL International Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 3.300 | 3.340 | 3.200 | 3.220 | 3.220 | 6,574,111 |
| 2022-08-09 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 6,897,220 |
| 2022-08-08 | 3.520 | 3.600 | 3.340 | 3.380 | 3.380 | 34,577,434 |
| 2022-08-05 | 3.380 | 3.540 | 3.380 | 3.520 | 3.520 | 10,320,410 |
| 2022-08-04 | 3.360 | 3.480 | 3.360 | 3.380 | 3.380 | 5,886,800 |
| 2022-08-03 | 3.420 | 3.460 | 3.340 | 3.360 | 3.360 | 4,374,803 |
| 2022-08-02 | 3.460 | 3.600 | 3.360 | 3.400 | 3.400 | 18,274,369 |
| 2022-08-01 | 3.280 | 3.460 | 3.280 | 3.460 | 3.460 | 6,975,600 |
| 2022-07-27 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 1,760,500 |
| 2022-07-26 | 3.240 | 3.340 | 3.240 | 3.260 | 3.260 | 1,844,700 |
| 2022-07-25 | 3.260 | 3.300 | 3.220 | 3.240 | 3.240 | 1,312,052 |
| 2022-07-22 | 3.340 | 3.380 | 3.300 | 3.300 | 3.300 | 2,040,005 |
| 2022-07-21 | 3.320 | 3.480 | 3.280 | 3.360 | 3.360 | 16,461,000 |
| 2022-07-20 | 3.200 | 3.360 | 3.180 | 3.340 | 3.340 | 11,486,160 |
| 2022-07-19 | 3.360 | 3.420 | 3.180 | 3.180 | 3.180 | 10,072,000 |
| 2022-07-18 | 3.420 | 3.480 | 3.360 | 3.380 | 3.380 | 9,681,270 |
| 2022-07-15 | 3.460 | 3.580 | 3.320 | 3.400 | 3.400 | 36,010,832 |
| 2022-07-14 | 3.420 | 3.500 | 3.320 | 3.460 | 3.460 | 47,902,578 |
| 2022-07-12 | 3.460 | 3.520 | 3.280 | 3.380 | 3.380 | 24,373,789 |
| 2022-07-11 | 2.960 | 3.500 | 2.920 | 3.500 | 3.500 | 34,141,781 |
| 2022-07-08 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 813,700 |
| 2022-07-07 | 3.040 | 3.060 | 2.940 | 3.020 | 3.020 | 5,504,001 |
| 2022-07-06 | 2.800 | 3.020 | 2.720 | 3.020 | 3.020 | 5,766,674 |
| 2022-07-05 | 2.840 | 2.840 | 2.740 | 2.800 | 2.800 | 2,183,436 |
| 2022-07-04 | 2.860 | 2.860 | 2.820 | 2.840 | 2.840 | 934,900 |
| 2022-07-01 | 2.840 | 2.860 | 2.780 | 2.820 | 2.820 | 1,016,500 |
| 2022-06-30 | 2.880 | 2.880 | 2.820 | 2.860 | 2.860 | 831,124 |
| 2022-06-29 | 2.900 | 2.920 | 2.860 | 2.860 | 2.860 | 553,800 |
| 2022-06-28 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 620,400 |
| 2022-06-27 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 324,200 |
| 2022-06-24 | 2.900 | 2.940 | 2.880 | 2.880 | 2.880 | 350,044 |
| 2022-06-23 | 2.940 | 2.940 | 2.800 | 2.900 | 2.900 | 878,201 |
| 2022-06-22 | 2.980 | 3.000 | 2.840 | 2.880 | 2.880 | 1,725,134 |
| 2022-06-21 | 2.860 | 3.000 | 2.860 | 2.960 | 2.960 | 1,670,400 |
| 2022-06-20 | 2.840 | 2.900 | 2.760 | 2.880 | 2.880 | 1,249,200 |
| 2022-06-17 | 2.800 | 2.880 | 2.700 | 2.800 | 2.800 | 1,709,500 |
| 2022-06-16 | 3.020 | 3.020 | 2.800 | 2.800 | 2.800 | 3,556,860 |
| 2022-06-15 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 1,274,500 |
| 2022-06-14 | 3.040 | 3.080 | 3.020 | 3.020 | 3.020 | 810,200 |
| 2022-06-13 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 2,548,300 |
| 2022-06-10 | 3.020 | 3.180 | 3.020 | 3.120 | 3.120 | 4,447,211 |
| 2022-06-09 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 2,408,000 |
| 2022-06-08 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 545,613 |
| 2022-06-07 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 816,504 |
| 2022-06-06 | 3.220 | 3.220 | 3.080 | 3.100 | 3.100 | 2,084,265 |
| 2022-06-02 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 1,081,400 |
| 2022-06-01 | 3.340 | 3.340 | 3.140 | 3.180 | 3.180 | 3,672,454 |
| 2022-05-31 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 453,500 |
| 2022-05-30 | 3.220 | 3.320 | 3.220 | 3.260 | 3.260 | 1,346,000 |
| 2022-05-27 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 648,400 |
| 2022-05-26 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 676,401 |
| 2022-05-25 | 3.300 | 3.340 | 3.240 | 3.260 | 3.260 | 1,539,100 |
| 2022-05-24 | 3.220 | 3.340 | 3.220 | 3.280 | 3.280 | 2,378,020 |
| 2022-05-23 | 3.240 | 3.280 | 3.200 | 3.220 | 3.220 | 1,464,001 |
| 2022-05-20 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 1,230,700 |
| 2022-05-19 | 3.200 | 3.300 | 3.200 | 3.220 | 3.220 | 1,543,500 |
| 2022-05-18 | 3.240 | 3.340 | 3.160 | 3.260 | 3.260 | 1,999,300 |
| 2022-05-17 | 3.040 | 3.220 | 3.040 | 3.180 | 3.180 | 1,146,900 |
| 2022-05-13 | 3.040 | 3.100 | 3.000 | 3.040 | 3.040 | 3,138,900 |
| 2022-05-12 | 3.200 | 3.200 | 3.040 | 3.060 | 3.060 | 2,810,500 |
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.