Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	13.900	13.900	13.100	13.200	9.220	15,335
2024-07-30	14.100	14.400	13.300	13.300	9.290	21,493
2024-07-26	13.600	14.000	13.600	14.000	9.779	15,600
2024-07-25	13.600	13.600	13.000	13.500	9.429	3,467
2024-07-24	13.400	13.500	12.800	13.500	9.429	7,600
2024-07-23	13.700	13.800	13.000	13.300	9.290	10,001
2024-07-18	14.000	14.500	13.600	14.300	9.988	23,067
2024-07-17	13.600	17.400	13.400	13.400	9.359	16,268
2024-07-16	13.600	13.600	13.300	13.400	9.359	19,069
2024-07-15	13.400	13.500	13.300	13.300	9.290	31,333
2024-07-12	13.400	13.500	13.400	13.500	9.429	13,333
2024-07-11	13.500	13.500	13.300	13.500	9.429	4,267
2024-07-10	13.400	13.600	13.200	13.400	9.359	7,347
2024-07-09	13.200	13.400	13.100	13.400	9.359	7,879
2024-07-08	12.800	13.500	12.500	13.200	9.220	30,668
2024-07-05	13.500	13.500	11.900	12.700	8.871	39,819
2024-07-04	14.000	14.000	12.400	13.000	9.080	19,200
2024-07-03	12.000	13.400	12.000	12.300	8.591	11,467
2024-07-02	12.100	12.400	12.000	12.300	8.591	16,001
2024-07-01	12.400	12.400	12.000	12.100	8.451	19,735
2024-06-28	12.500	12.500	11.900	12.400	8.661	30,933
2024-06-27	12.400	12.500	12.000	12.100	8.451	58,133
2024-06-26	12.100	13.000	12.000	12.400	8.661	149,067
2024-06-25	12.000	12.100	11.600	11.900	8.312	15,600
2024-06-24	12.000	12.100	11.800	11.800	8.242	18,133
2024-06-21	11.900	12.000	11.600	12.000	8.382	12,557
2024-06-20	11.800	12.100	11.500	11.500	8.032	18,933
2024-06-19	12.100	12.200	11.700	12.100	8.451	44,013
2024-06-18	12.000	12.200	11.700	12.100	8.451	21,012
2024-06-17	11.800	12.300	11.800	12.200	8.521	22,933
2024-06-14	12.700	12.800	12.000	12.000	8.382	19,479
2024-06-13	12.400	13.100	12.400	12.400	8.661	64,284
2024-06-12	13.000	13.000	12.500	12.500	8.731	17,339
2024-06-11	13.000	13.000	12.900	13.000	9.080	8,668
2024-06-10	13.300	13.300	13.000	13.000	9.080	4,540
2024-06-07	13.100	13.200	12.900	13.100	9.150	23,467
2024-06-06	12.900	13.800	12.800	13.400	9.359	12,683
2024-06-05	13.200	13.200	12.600	13.000	9.080	21,867
2024-06-04	13.000	13.200	13.000	13.000	9.080	24,268
2024-05-31	13.200	13.300	12.900	13.200	9.220	41,736
2024-05-30	13.600	13.600	13.200	13.200	9.220	10,133
2024-05-29	13.800	13.900	13.300	13.300	9.290	2,267
2024-05-28	13.200	13.900	13.100	13.300	9.290	14,159
2024-05-27	13.800	13.800	13.100	13.100	9.150	26,551
2024-05-24	13.700	13.900	13.400	13.500	9.429	17,869
2024-05-23	13.200	14.000	13.100	13.100	9.150	81,207
2024-05-21	13.600	13.600	13.100	13.200	9.220	91,733
2024-05-20	14.000	14.200	13.500	13.800	9.639	91,228
2024-05-17	13.400	13.900	13.100	13.300	9.290	114,220
2024-05-16	13.500	13.700	13.400	13.400	9.359	117,893
2024-05-15	14.200	14.200	13.600	13.600	9.499	10,540
2024-05-14	14.200	14.200	13.800	13.800	9.639	5,200
2024-05-13	14.000	14.200	13.800	13.900	9.709	8,080
2024-05-10	14.400	14.400	13.900	14.200	9.918	13,867
2024-05-09	14.200	14.400	14.000	14.000	9.779	5,347
2024-05-08	14.100	14.200	13.900	14.200	9.918	8,280
2024-05-07	14.300	14.500	14.100	14.300	9.988	4,815
2024-05-03	14.300	14.400	13.900	14.200	9.918	3,733
2024-05-02	14.200	14.500	13.800	13.900	9.709	37,467
2024-04-30	14.600	14.600	13.900	14.600	10.198	9,733

← NewerPage 10 of 15 · 896 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.3000 THB
2025-03-13	0.2133 THB
2024-03-13	0.2800 THB

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