Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.700	16.000	15.100	15.700	10.772	24,667
2024-01-26	16.100	16.200	15.100	16.000	10.977	24,267
2024-01-25	15.900	16.200	15.700	15.700	10.772	3,600
2024-01-24	15.700	15.800	15.200	15.700	10.772	4,133
2024-01-23	15.500	15.900	15.300	15.800	10.840	4,273
2024-01-22	15.400	15.900	15.000	15.900	10.909	13,733
2024-01-19	16.000	16.400	15.100	15.100	10.360	18,405
2024-01-18	16.500	16.500	15.800	16.000	10.977	9,075
2024-01-17	16.100	16.400	16.000	16.400	11.252	4,417
2024-01-16	16.500	16.500	16.100	16.300	11.183	5,873
2024-01-15	16.400	16.600	16.300	16.300	11.183	2,408
2024-01-12	16.200	16.400	16.100	16.300	11.183	16,667
2024-01-11	16.100	16.600	15.800	16.300	11.183	9,333
2024-01-10	16.400	17.000	16.100	16.800	11.526	44,668
2024-01-09	16.800	16.800	15.600	16.400	11.252	45,901
2024-01-08	16.400	17.000	16.400	16.800	11.526	34,289
2024-01-05	14.600	16.300	14.300	16.100	11.046	266,139
2024-01-04	14.100	14.500	14.000	14.500	9.948	27,067
2024-01-03	14.000	14.100	13.900	14.100	9.674	18,807
2024-01-02	13.700	13.900	13.500	13.900	9.537	10,533
2023-12-28	13.600	13.600	13.300	13.400	9.194	25,067
2023-12-27	13.100	13.600	13.100	13.200	9.056	30,133
2023-12-26	13.300	13.400	13.100	13.100	8.988	14,937
2023-12-25	13.000	13.800	13.000	13.200	9.056	5,200
2023-12-22	13.000	13.100	12.700	13.000	8.919	106,667
2023-12-21	13.000	13.100	12.700	13.000	8.919	132,268
2023-12-20	13.200	13.200	12.900	13.100	8.988	39,488
2023-12-19	14.700	14.700	12.900	13.100	8.988	121,880
2023-12-18	14.600	14.600	14.200	14.300	9.811	7,067
2023-12-15	14.600	14.700	14.200	14.200	9.742	12,815
2023-12-14	14.700	15.000	14.200	14.400	9.880	3,495
2023-12-13	14.000	14.300	13.800	14.000	9.605	4,000
2023-12-12	14.500	14.700	13.600	14.300	9.811	5,067
2023-12-08	13.900	14.200	13.800	14.000	9.605	1,220
2023-12-07	14.000	14.300	13.400	13.600	9.331	7,467
2023-12-06	13.200	14.800	13.200	13.600	9.331	22,140
2023-12-04	13.100	13.300	13.000	13.200	9.056	6,947
2023-12-01	12.900	13.200	12.900	13.000	8.919	19,089
2023-11-30	13.600	13.600	12.900	12.900	8.851	95,473
2023-11-29	13.900	14.000	13.400	13.900	9.537	144,401
2023-11-28	13.400	13.900	13.300	13.500	9.262	4,267
2023-11-27	13.200	13.400	13.000	13.200	9.056	17,467
2023-11-24	13.300	13.400	13.200	13.200	9.056	9,473
2023-11-23	13.500	13.500	13.200	13.300	9.125	13,207
2023-11-22	13.200	13.400	13.000	13.200	9.056	16,809
2023-11-21	14.000	14.000	13.100	13.200	9.056	66,673
2023-11-20	14.500	14.500	13.800	13.800	9.468	5,867
2023-11-17	14.400	14.800	14.400	14.800	10.154	2,700
2023-11-16	14.500	15.200	14.500	14.800	10.154	6,307
2023-11-15	14.800	14.800	14.000	14.500	9.948	4,667
2023-11-14	13.700	15.200	13.700	14.200	9.742	15,203
2023-11-13	14.000	14.500	13.500	13.700	9.399	104,941
2023-11-10	14.800	14.800	13.800	14.600	10.017	49,867
2023-11-09	14.300	14.900	14.200	14.500	9.948	40,991
2023-11-08	14.600	14.700	14.200	14.300	9.811	39,009
2023-11-07	14.700	14.700	14.500	14.600	10.017	27,467
2023-11-06	14.700	15.200	14.400	14.800	10.154	32,000
2023-11-03	15.100	15.200	14.300	14.600	10.017	239,967
2023-11-02	14.900	15.700	14.900	15.600	10.703	9,467
2023-11-01	15.400	15.400	14.800	14.800	10.154	10,668

← NewerPage 12 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.