Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13.900 | 14.600 | 13.700 | 13.900 | 9.709 | 3,383 |
| 2024-04-26 | 14.500 | 14.500 | 14.100 | 14.500 | 10.128 | 5,760 |
| 2024-04-25 | 13.600 | 14.800 | 13.600 | 14.300 | 9.988 | 15,493 |
| 2024-04-24 | 14.000 | 14.100 | 13.600 | 13.600 | 9.499 | 15,200 |
| 2024-04-23 | 14.000 | 14.200 | 13.800 | 13.800 | 9.639 | 10,135 |
| 2024-04-22 | 13.800 | 14.200 | 13.400 | 14.000 | 9.779 | 9,213 |
| 2024-04-19 | 13.400 | 13.800 | 13.400 | 13.700 | 9.569 | 3,868 |
| 2024-04-18 | 13.500 | 14.000 | 13.500 | 13.800 | 9.639 | 6,133 |
| 2024-04-17 | 13.500 | 14.200 | 13.500 | 13.500 | 9.429 | 16,013 |
| 2024-04-11 | 13.900 | 13.900 | 13.600 | 13.600 | 9.499 | 5,067 |
| 2024-04-10 | 13.600 | 13.900 | 13.500 | 13.600 | 9.499 | 28,133 |
| 2024-04-09 | 13.900 | 13.900 | 13.600 | 13.800 | 9.639 | 14,267 |
| 2024-04-05 | 13.600 | 13.900 | 13.600 | 13.900 | 9.709 | 19,067 |
| 2024-04-04 | 13.700 | 13.900 | 13.500 | 13.700 | 9.569 | 6,155 |
| 2024-04-03 | 14.000 | 14.000 | 13.700 | 13.700 | 9.569 | 2,533 |
| 2024-04-02 | 14.500 | 14.500 | 13.800 | 14.000 | 9.779 | 12,000 |
| 2024-04-01 | 14.500 | 14.500 | 14.000 | 14.000 | 9.779 | 4,300 |
| 2024-03-29 | 13.900 | 14.700 | 13.800 | 14.400 | 10.058 | 8,535 |
| 2024-03-28 | 13.900 | 14.300 | 13.500 | 13.600 | 9.499 | 34,803 |
| 2024-03-27 | 14.200 | 14.200 | 13.900 | 13.900 | 9.709 | 10,927 |
| 2024-03-26 | 14.100 | 14.400 | 13.900 | 14.100 | 9.848 | 18,267 |
| 2024-03-25 | 14.400 | 14.500 | 14.100 | 14.100 | 9.848 | 3,335 |
| 2024-03-22 | 14.600 | 14.600 | 14.100 | 14.400 | 10.058 | 19,073 |
| 2024-03-21 | 14.800 | 14.800 | 14.100 | 14.200 | 9.918 | 21,151 |
| 2024-03-20 | 15.400 | 15.400 | 14.200 | 14.200 | 9.918 | 26,143 |
| 2024-03-19 | 15.400 | 15.400 | 15.000 | 15.000 | 10.477 | 3,733 |
| 2024-03-18 | 15.000 | 15.500 | 15.000 | 15.300 | 10.687 | 12,175 |
| 2024-03-15 | 15.800 | 15.800 | 15.200 | 15.500 | 10.826 | 11,067 |
| 2024-03-14 | 15.800 | 15.900 | 15.200 | 15.400 | 10.756 | 17,200 |
| 2024-03-13 | 16.000 | 16.000 | 15.500 | 16.000 | 11.175 | 5,228 |
| 2024-03-12 | 15.900 | 16.000 | 15.700 | 15.800 | 10.840 | 5,840 |
| 2024-03-11 | 15.500 | 16.000 | 15.500 | 15.800 | 10.840 | 6,480 |
| 2024-03-08 | 16.000 | 16.000 | 15.700 | 15.700 | 10.772 | 36,145 |
| 2024-03-07 | 15.000 | 16.000 | 14.900 | 15.900 | 10.909 | 200,816 |
| 2024-03-06 | 15.200 | 15.200 | 14.900 | 15.200 | 10.429 | 1,333,376 |
| 2024-03-05 | 15.200 | 15.200 | 14.700 | 15.000 | 10.291 | 14,000 |
| 2024-03-04 | 15.300 | 15.400 | 14.400 | 14.900 | 10.223 | 8,055 |
| 2024-03-01 | 14.100 | 15.900 | 14.100 | 15.000 | 10.291 | 31,713 |
| 2024-02-29 | 15.900 | 15.900 | 15.000 | 15.000 | 10.291 | 9,468 |
| 2024-02-28 | 15.400 | 15.800 | 15.400 | 15.800 | 10.840 | 3,467 |
| 2024-02-27 | 14.900 | 15.700 | 14.300 | 15.200 | 10.429 | 25,932 |
| 2024-02-23 | 16.000 | 16.000 | 15.200 | 15.500 | 10.634 | 32,400 |
| 2024-02-22 | 16.000 | 16.000 | 15.500 | 15.600 | 10.703 | 6,801 |
| 2024-02-21 | 15.900 | 15.900 | 15.800 | 15.800 | 10.840 | 7,067 |
| 2024-02-20 | 15.900 | 16.000 | 15.900 | 16.000 | 10.977 | 1,467 |
| 2024-02-19 | 15.700 | 16.000 | 15.700 | 16.000 | 10.977 | 15,909 |
| 2024-02-16 | 15.600 | 15.600 | 15.300 | 15.600 | 10.703 | 16,133 |
| 2024-02-15 | 16.100 | 16.100 | 15.600 | 15.900 | 10.909 | 7,473 |
| 2024-02-14 | 15.900 | 16.000 | 15.500 | 15.500 | 10.634 | 667 |
| 2024-02-13 | 15.500 | 15.900 | 15.500 | 15.800 | 10.840 | 2,667 |
| 2024-02-12 | 15.800 | 15.800 | 15.500 | 15.800 | 10.840 | 5,600 |
| 2024-02-09 | 16.000 | 16.200 | 15.900 | 16.100 | 11.046 | 18,160 |
| 2024-02-08 | 15.800 | 16.000 | 15.800 | 15.900 | 10.909 | 4,667 |
| 2024-02-07 | 15.900 | 15.900 | 15.400 | 15.700 | 10.772 | 16,533 |
| 2024-02-06 | 15.600 | 15.900 | 15.300 | 15.700 | 10.772 | 14,000 |
| 2024-02-05 | 15.700 | 16.100 | 15.100 | 15.600 | 10.703 | 16,668 |
| 2024-02-02 | 15.500 | 15.600 | 15.000 | 15.600 | 10.703 | 7,200 |
| 2024-02-01 | 15.400 | 15.600 | 15.100 | 15.600 | 10.703 | 10,133 |
| 2024-01-31 | 15.500 | 15.900 | 15.100 | 15.700 | 10.772 | 30,133 |
| 2024-01-30 | 15.600 | 16.100 | 15.300 | 15.800 | 10.840 | 15,067 |
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.