NCL International Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.980 | 4.980 | 4.660 | 4.660 | 4.660 | 62,962,102 |
| 2022-02-04 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 20,599,801 |
| 2022-02-03 | 5.150 | 5.300 | 5.050 | 5.250 | 5.250 | 25,133,000 |
| 2022-02-02 | 5.100 | 5.250 | 4.960 | 5.200 | 5.200 | 69,146,094 |
| 2022-02-01 | 4.900 | 5.050 | 4.820 | 5.000 | 5.000 | 126,677,398 |
| 2022-01-31 | 4.480 | 4.780 | 4.460 | 4.700 | 4.700 | 49,537,801 |
| 2022-01-28 | 4.580 | 4.660 | 4.380 | 4.440 | 4.440 | 51,386,602 |
| 2022-01-27 | 4.040 | 4.660 | 4.040 | 4.600 | 4.600 | 92,416,492 |
| 2022-01-26 | 4.080 | 4.260 | 4.000 | 4.060 | 4.060 | 50,508,102 |
| 2022-01-25 | 4.660 | 4.740 | 4.120 | 4.160 | 4.160 | 93,336,797 |
| 2022-01-24 | 4.680 | 4.720 | 4.500 | 4.580 | 4.580 | 30,608,000 |
| 2022-01-21 | 4.460 | 4.740 | 4.420 | 4.700 | 4.700 | 46,306,000 |
| 2022-01-20 | 4.800 | 4.840 | 4.440 | 4.500 | 4.500 | 68,351,000 |
| 2022-01-19 | 4.620 | 4.900 | 4.620 | 4.780 | 4.780 | 140,727,016 |
| 2022-01-18 | 4.320 | 4.660 | 4.280 | 4.560 | 4.560 | 203,755,297 |
| 2022-01-17 | 4.080 | 4.280 | 4.040 | 4.200 | 4.200 | 83,621,906 |
| 2022-01-14 | 4.080 | 4.180 | 4.000 | 4.060 | 4.060 | 41,518,199 |
| 2022-01-13 | 4.040 | 4.160 | 3.880 | 4.040 | 4.040 | 75,228,602 |
| 2022-01-12 | 3.820 | 4.040 | 3.820 | 3.980 | 3.980 | 51,496,898 |
| 2022-01-11 | 3.700 | 3.920 | 3.700 | 3.860 | 3.860 | 23,915,500 |
| 2022-01-10 | 3.860 | 3.920 | 3.700 | 3.700 | 3.700 | 19,331,699 |
| 2022-01-07 | 3.980 | 4.120 | 3.820 | 3.860 | 3.860 | 62,752,898 |
| 2022-01-06 | 3.880 | 3.980 | 3.820 | 3.940 | 3.940 | 30,524,900 |
| 2022-01-05 | 3.760 | 3.940 | 3.720 | 3.920 | 3.920 | 45,969,699 |
| 2022-01-04 | 3.640 | 3.760 | 3.620 | 3.760 | 3.760 | 14,117,000 |
| 2021-12-30 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 1,289,000 |
| 2021-12-29 | 3.560 | 3.640 | 3.540 | 3.580 | 3.580 | 4,692,300 |
| 2021-12-28 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 5,263,700 |
| 2021-12-27 | 3.660 | 3.660 | 3.560 | 3.620 | 3.620 | 3,524,000 |
| 2021-12-24 | 3.680 | 3.740 | 3.660 | 3.660 | 3.660 | 5,329,700 |
| 2021-12-23 | 3.720 | 3.760 | 3.640 | 3.640 | 3.640 | 9,983,600 |
| 2021-12-22 | 3.580 | 3.740 | 3.540 | 3.720 | 3.720 | 20,202,400 |
| 2021-12-21 | 3.660 | 3.660 | 3.520 | 3.540 | 3.540 | 4,213,600 |
| 2021-12-20 | 3.680 | 3.700 | 3.560 | 3.600 | 3.600 | 5,001,700 |
| 2021-12-17 | 3.540 | 3.720 | 3.500 | 3.680 | 3.680 | 9,532,100 |
| 2021-12-16 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 5,704,400 |
| 2021-12-15 | 3.580 | 3.680 | 3.560 | 3.600 | 3.600 | 6,985,900 |
| 2021-12-14 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 8,327,200 |
| 2021-12-13 | 3.640 | 3.700 | 3.600 | 3.640 | 3.640 | 2,307,200 |
| 2021-12-09 | 3.720 | 3.720 | 3.640 | 3.660 | 3.660 | 2,712,700 |
| 2021-12-08 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 5,025,400 |
| 2021-12-07 | 3.760 | 3.920 | 3.620 | 3.700 | 3.700 | 37,379,398 |
| 2021-12-03 | 3.700 | 3.840 | 3.700 | 3.740 | 3.740 | 8,835,600 |
| 2021-12-02 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 3,362,800 |
| 2021-12-01 | 3.520 | 3.720 | 3.520 | 3.700 | 3.700 | 8,452,800 |
| 2021-11-30 | 3.620 | 3.640 | 3.500 | 3.520 | 3.520 | 4,578,700 |
| 2021-11-29 | 3.700 | 3.720 | 3.540 | 3.560 | 3.560 | 10,909,400 |
| 2021-11-26 | 3.780 | 3.800 | 3.680 | 3.740 | 3.740 | 12,598,600 |
| 2021-11-25 | 3.640 | 3.920 | 3.600 | 3.800 | 3.800 | 50,956,699 |
| 2021-11-24 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 2,330,900 |
| 2021-11-23 | 3.580 | 3.640 | 3.460 | 3.540 | 3.540 | 7,834,500 |
| 2021-11-22 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 1,317,800 |
| 2021-11-19 | 3.620 | 3.660 | 3.580 | 3.580 | 3.580 | 2,506,200 |
| 2021-11-18 | 3.560 | 3.640 | 3.500 | 3.640 | 3.640 | 3,541,000 |
| 2021-11-17 | 3.540 | 3.580 | 3.500 | 3.520 | 3.520 | 1,006,800 |
| 2021-11-16 | 3.520 | 3.600 | 3.500 | 3.560 | 3.560 | 2,755,700 |
| 2021-11-15 | 3.720 | 3.740 | 3.460 | 3.480 | 3.480 | 10,001,200 |
| 2021-11-12 | 3.720 | 3.780 | 2.680 | 3.600 | 3.600 | 18,148,900 |
| 2021-11-11 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 4,117,200 |
| 2021-11-10 | 3.660 | 3.820 | 3.620 | 3.780 | 3.780 | 5,896,000 |
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.