NCL International Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.280 | 3.300 | 3.180 | 3.200 | 3.200 | 1,019,800 |
| 2022-05-10 | 3.100 | 3.300 | 3.100 | 3.260 | 3.260 | 1,109,400 |
| 2022-05-09 | 3.340 | 3.360 | 3.160 | 3.180 | 3.180 | 3,230,300 |
| 2022-05-06 | 3.380 | 3.420 | 3.240 | 3.360 | 3.360 | 2,856,200 |
| 2022-05-05 | 3.580 | 3.600 | 3.420 | 3.420 | 3.420 | 6,754,300 |
| 2022-05-03 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 1,771,500 |
| 2022-04-29 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 1,478,100 |
| 2022-04-28 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 7,427,900 |
| 2022-04-27 | 3.700 | 3.720 | 3.620 | 3.680 | 3.680 | 5,889,700 |
| 2022-04-26 | 3.680 | 3.800 | 3.640 | 3.680 | 3.680 | 20,199,100 |
| 2022-04-25 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 3,245,000 |
| 2022-04-22 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 2,425,700 |
| 2022-04-21 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 844,200 |
| 2022-04-20 | 3.720 | 3.760 | 3.680 | 3.680 | 3.680 | 1,176,200 |
| 2022-04-19 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 1,411,000 |
| 2022-04-18 | 3.640 | 3.820 | 3.620 | 3.740 | 3.740 | 3,044,700 |
| 2022-04-12 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 914,000 |
| 2022-04-11 | 3.620 | 3.680 | 3.600 | 3.620 | 3.620 | 887,000 |
| 2022-04-08 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 1,753,800 |
| 2022-04-07 | 3.740 | 3.760 | 3.640 | 3.680 | 3.680 | 2,444,300 |
| 2022-04-05 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 2,112,400 |
| 2022-04-04 | 3.800 | 3.820 | 3.720 | 3.780 | 3.780 | 2,839,100 |
| 2022-04-01 | 3.780 | 3.840 | 3.700 | 3.800 | 3.800 | 3,905,700 |
| 2022-03-31 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 2,594,700 |
| 2022-03-30 | 3.700 | 3.820 | 3.680 | 3.780 | 3.780 | 4,856,200 |
| 2022-03-29 | 3.700 | 3.760 | 3.660 | 3.680 | 3.680 | 2,226,400 |
| 2022-03-28 | 3.540 | 3.680 | 3.540 | 3.680 | 3.680 | 3,232,000 |
| 2022-03-25 | 3.780 | 3.780 | 3.580 | 3.600 | 3.600 | 9,349,200 |
| 2022-03-24 | 3.860 | 3.880 | 3.740 | 3.760 | 3.760 | 4,443,031 |
| 2022-03-23 | 3.800 | 3.860 | 3.740 | 3.840 | 3.840 | 5,226,829 |
| 2022-03-22 | 3.780 | 3.840 | 3.740 | 3.780 | 3.780 | 4,128,500 |
| 2022-03-21 | 3.820 | 3.880 | 3.740 | 3.800 | 3.800 | 8,405,900 |
| 2022-03-18 | 3.760 | 3.880 | 3.760 | 3.800 | 3.800 | 3,940,900 |
| 2022-03-17 | 3.840 | 3.860 | 3.740 | 3.800 | 3.800 | 2,196,100 |
| 2022-03-16 | 3.740 | 3.840 | 3.740 | 3.820 | 3.820 | 2,215,000 |
| 2022-03-15 | 3.820 | 3.920 | 3.680 | 3.700 | 3.700 | 8,707,400 |
| 2022-03-14 | 3.840 | 3.840 | 3.740 | 3.780 | 3.780 | 2,977,400 |
| 2022-03-11 | 3.700 | 3.860 | 3.680 | 3.800 | 3.800 | 3,718,900 |
| 2022-03-10 | 3.920 | 3.940 | 3.720 | 3.740 | 3.740 | 9,216,100 |
| 2022-03-09 | 3.860 | 3.880 | 3.680 | 3.880 | 3.880 | 5,393,000 |
| 2022-03-08 | 3.780 | 3.860 | 3.540 | 3.700 | 3.700 | 9,318,200 |
| 2022-03-07 | 4.100 | 4.120 | 3.720 | 3.820 | 3.820 | 26,308,801 |
| 2022-03-04 | 4.300 | 4.340 | 4.180 | 4.200 | 4.200 | 10,769,200 |
| 2022-03-03 | 4.340 | 4.420 | 4.260 | 4.300 | 4.300 | 6,667,300 |
| 2022-03-02 | 4.380 | 4.420 | 4.300 | 4.340 | 4.340 | 4,178,800 |
| 2022-03-01 | 4.360 | 4.420 | 4.360 | 4.400 | 4.400 | 6,088,100 |
| 2022-02-28 | 4.580 | 4.580 | 4.320 | 4.320 | 4.320 | 22,363,000 |
| 2022-02-25 | 4.360 | 4.620 | 4.360 | 4.540 | 4.540 | 27,701,199 |
| 2022-02-24 | 4.540 | 4.620 | 4.220 | 4.340 | 4.340 | 23,276,699 |
| 2022-02-23 | 4.700 | 4.820 | 4.540 | 4.540 | 4.540 | 40,606,000 |
| 2022-02-22 | 4.580 | 4.700 | 4.520 | 4.660 | 4.660 | 13,242,600 |
| 2022-02-21 | 4.460 | 4.780 | 4.460 | 4.620 | 4.620 | 33,852,000 |
| 2022-02-18 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 12,601,500 |
| 2022-02-17 | 4.540 | 4.640 | 4.540 | 4.600 | 4.600 | 7,625,000 |
| 2022-02-15 | 4.540 | 4.680 | 4.500 | 4.580 | 4.580 | 16,522,699 |
| 2022-02-14 | 4.620 | 4.620 | 4.480 | 4.540 | 4.540 | 8,956,300 |
| 2022-02-11 | 4.520 | 4.620 | 4.480 | 4.580 | 4.580 | 18,339,100 |
| 2022-02-10 | 4.640 | 4.700 | 4.540 | 4.580 | 4.580 | 20,537,100 |
| 2022-02-09 | 4.800 | 4.860 | 4.540 | 4.580 | 4.580 | 45,757,102 |
| 2022-02-08 | 4.760 | 4.980 | 4.760 | 4.840 | 4.840 | 47,469,898 |
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.