Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.100	16.200	15.400	15.900	10.909	3,333
2023-10-30	15.600	16.200	15.300	15.500	10.634	13,933
2023-10-27	15.300	15.700	15.100	15.500	10.634	7,600
2023-10-26	15.600	16.000	15.000	15.700	10.772	10,800
2023-10-25	15.600	16.400	15.300	15.700	10.772	10,545
2023-10-24	14.900	15.200	14.700	14.900	10.223	8,827
2023-10-20	15.000	15.900	14.800	15.200	10.429	12,933
2023-10-19	15.400	15.400	14.000	15.000	10.291	116,007
2023-10-18	15.800	15.900	15.400	15.500	10.634	5,735
2023-10-17	15.600	15.900	15.500	15.500	10.634	8,533
2023-10-16	15.900	16.200	14.800	15.200	10.429	13,333
2023-10-12	15.400	16.000	15.400	15.800	10.840	9,333
2023-10-11	15.900	15.900	15.600	15.900	10.909	16,400
2023-10-10	15.500	16.100	15.500	16.000	10.977	4,533
2023-10-09	16.000	16.500	15.500	15.800	10.840	28,533
2023-10-06	16.400	16.400	15.700	15.700	10.772	2,667
2023-10-05	16.100	16.300	16.000	16.100	11.046	6,667
2023-10-04	16.000	16.000	15.900	16.000	10.977	10,268
2023-10-03	15.400	15.400	15.000	15.400	10.566	3,869
2023-10-02	16.000	16.000	15.400	15.700	10.772	11,467
2023-09-29	14.600	16.000	14.600	15.600	10.703	37,893
2023-09-28	14.800	14.900	14.700	14.700	10.086	1,467
2023-09-27	15.000	15.100	14.300	14.800	10.154	66,147
2023-09-26	15.200	15.300	15.000	15.000	10.291	45,940
2023-09-25	15.700	15.800	15.300	15.300	10.497	27,600
2023-09-22	15.600	15.800	15.200	15.700	10.772	21,200
2023-09-21	15.600	15.700	15.500	15.700	10.772	51,467
2023-09-20	15.700	16.700	15.600	15.700	10.772	43,867
2023-09-19	16.200	16.500	15.500	16.000	10.977	52,667
2023-09-18	16.500	16.600	15.900	15.900	10.909	59,065
2023-09-15	16.700	16.800	16.600	16.600	11.389	19,200
2023-09-14	16.500	17.300	16.500	16.600	11.389	67,200
2023-09-13	16.900	16.900	16.500	16.500	11.320	7,200
2023-09-12	17.300	17.300	16.800	16.900	11.595	4,533
2023-09-11	17.200	17.200	16.900	16.900	11.595	11,733
2023-09-08	17.000	17.000	16.700	16.800	11.526	81,068
2023-09-07	17.300	17.500	17.000	17.200	11.801	91,867
2023-09-06	17.500	17.500	17.100	17.300	11.869	18,669
2023-09-05	17.600	17.600	17.200	17.200	11.801	73,200
2023-09-04	17.200	17.900	17.100	17.400	11.938	121,867
2023-09-01	17.000	17.200	16.800	16.900	11.595	60,133
2023-08-31	17.200	17.500	16.800	16.800	11.526	59,601
2023-08-30	16.700	17.500	16.700	17.200	11.801	132,267
2023-08-29	16.800	16.900	16.500	16.600	11.389	142,056
2023-08-28	16.100	16.700	16.100	16.300	11.183	121,600
2023-08-25	15.900	16.500	15.900	16.000	10.977	280,668
2023-08-24	15.800	15.900	15.700	15.700	10.772	27,336
2023-08-23	15.800	15.800	15.500	15.800	10.840	41,067
2023-08-22	15.900	15.900	15.500	15.900	10.909	33,615
2023-08-21	15.300	16.800	15.300	16.000	10.977	154,668
2023-08-18	14.600	15.300	14.600	15.100	10.360	52,000
2023-08-17	14.100	14.900	14.100	14.600	10.017	14,537
2023-08-16	14.700	14.700	14.100	14.100	9.674	49,736
2023-08-15	15.800	16.300	11.700	14.700	10.086	214,553
2023-08-11	17.200	17.500	15.700	16.200	11.115	207,944
2023-08-10	17.200	17.800	17.000	17.200	11.801	25,469
2023-08-09	17.400	17.800	17.000	17.000	11.664	32,533
2023-08-08	17.700	17.900	17.400	17.400	11.938	7,333
2023-08-07	17.800	18.000	17.600	17.900	12.281	6,280
2023-08-04	17.700	18.000	17.500	17.700	12.144	20,555

← NewerPage 13 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.