Nex Point Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.300	20.400	19.700	19.700	19.700	10,977,700
2022-02-04	19.100	20.200	19.000	19.900	19.900	16,431,700
2022-02-03	18.500	19.600	18.400	19.200	19.200	17,501,600
2022-02-02	18.900	19.000	18.300	18.600	18.600	9,950,100
2022-02-01	18.000	18.900	17.900	18.900	18.900	17,635,200
2022-01-31	17.900	18.200	17.500	17.800	17.800	8,649,500
2022-01-28	17.600	18.100	17.200	17.600	17.600	17,225,700
2022-01-27	18.100	18.300	17.200	17.400	17.400	23,237,800
2022-01-26	19.400	19.400	18.000	18.300	18.300	21,065,600
2022-01-25	19.600	19.700	18.400	19.300	19.300	21,979,700
2022-01-24	20.000	20.600	19.500	19.500	19.500	17,822,000
2022-01-21	19.500	20.200	19.100	19.900	19.900	10,166,500
2022-01-20	20.500	20.500	19.500	19.600	19.600	11,774,600
2022-01-19	20.200	20.600	20.100	20.300	20.300	8,137,600
2022-01-18	20.900	21.300	20.200	20.200	20.200	22,135,700
2022-01-17	20.000	20.700	20.000	20.500	20.500	17,748,300
2022-01-14	20.400	20.500	19.200	19.400	19.400	18,989,200
2022-01-13	20.900	20.900	20.300	20.400	20.400	6,393,300
2022-01-12	20.900	21.300	20.500	20.700	20.700	14,766,400
2022-01-11	20.500	21.000	20.200	20.500	20.500	11,757,300
2022-01-10	22.400	22.400	20.600	20.700	20.700	22,214,000
2022-01-07	22.600	22.700	22.100	22.200	22.200	11,169,900
2022-01-06	22.200	22.600	21.600	22.400	22.400	12,959,100
2022-01-05	22.200	23.000	21.900	22.200	22.200	30,458,900
2022-01-04	20.000	21.900	19.900	21.900	21.900	30,542,300
2021-12-30	19.800	19.800	19.100	19.500	19.500	6,825,600
2021-12-29	18.800	20.100	18.200	19.700	19.700	24,786,700
2021-12-28	21.500	21.700	16.500	19.000	19.000	47,602,600
2021-12-27	21.300	21.800	21.300	21.500	21.500	6,836,600
2021-12-24	20.600	21.800	20.600	21.500	21.500	17,404,600
2021-12-23	19.000	20.800	19.000	20.600	20.600	20,922,600
2021-12-22	19.100	19.200	18.900	19.000	19.000	3,385,400
2021-12-21	19.100	19.500	18.900	19.200	19.200	10,768,700
2021-12-20	19.200	19.300	18.400	19.100	19.100	8,185,300
2021-12-17	19.200	19.500	18.600	19.300	19.300	15,240,900
2021-12-16	19.000	19.600	18.200	19.500	19.500	25,688,000
2021-12-15	18.100	18.800	17.900	18.800	18.800	17,192,100
2021-12-14	16.000	17.800	16.000	17.800	17.800	37,132,200
2021-12-13	13.900	16.900	13.800	16.600	16.600	71,789,100
2021-12-09	13.900	13.900	13.600	13.800	13.800	6,846,300
2021-12-08	13.700	14.100	13.700	13.700	13.700	13,849,000
2021-12-07	13.500	13.700	13.300	13.500	13.500	10,843,200
2021-12-03	13.600	13.800	13.400	13.400	13.400	8,237,900
2021-12-02	13.800	13.900	13.300	13.500	13.500	20,794,800
2021-12-01	13.200	13.800	12.900	13.700	13.700	17,207,700
2021-11-30	12.500	13.200	12.300	13.100	13.100	43,327,000
2021-11-29	12.300	12.600	11.800	12.100	12.100	27,709,100
2021-11-26	12.300	12.700	12.200	12.400	12.400	19,961,300
2021-11-25	11.800	12.700	11.700	12.500	12.500	28,405,800
2021-11-24	11.800	12.000	11.500	11.700	11.700	17,443,100
2021-11-23	11.300	11.900	11.100	11.700	11.700	29,016,900
2021-11-22	11.000	11.600	11.000	11.200	11.200	23,345,200
2021-11-19	11.300	12.100	10.700	11.100	11.100	72,633,700
2021-11-18	11.000	11.400	10.900	11.200	11.200	22,822,200
2021-11-17	10.800	11.000	10.500	10.900	10.900	16,217,700
2021-11-16	10.400	10.900	10.400	10.700	10.700	29,335,000
2021-11-15	9.900	10.400	9.900	10.400	10.400	18,887,100
2021-11-12	9.850	10.000	9.600	9.850	9.850	27,221,200
2021-11-11	10.400	10.400	10.000	10.200	10.200	18,118,000
2021-11-10	9.450	10.200	9.450	10.100	10.100	55,321,700

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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