Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	18.100	18.100	18.100	18.100	12.418	2,000
2023-08-02	18.100	18.100	17.900	18.000	12.350	3,867
2023-07-31	18.000	18.400	18.000	18.100	12.418	5,600
2023-07-27	18.200	18.400	18.000	18.000	12.350	2,669
2023-07-26	17.900	18.500	17.900	18.000	12.350	1,200
2023-07-25	18.300	18.300	17.900	17.900	12.281	2,000
2023-07-24	17.800	18.000	17.800	17.900	12.281	7,200
2023-07-21	17.900	17.900	17.000	17.800	12.212	15,600
2023-07-20	18.700	18.700	17.900	17.900	12.281	40,533
2023-07-19	18.000	18.400	18.000	18.200	12.487	22,133
2023-07-18	18.100	18.200	18.100	18.100	12.418	10,007
2023-07-17	18.100	18.600	18.000	18.200	12.487	22,673
2023-07-14	17.900	18.200	17.900	18.200	12.487	37,333
2023-07-13	17.500	18.000	17.500	18.000	12.350	12,935
2023-07-12	18.200	18.400	17.500	17.500	12.007	33,340
2023-07-11	18.600	18.700	18.000	18.200	12.487	76,800
2023-07-10	18.800	18.800	18.400	18.600	12.761	133,477
2023-07-07	18.600	19.200	18.600	18.700	12.830	14,933
2023-07-06	18.700	19.400	18.200	18.700	12.830	31,367
2023-07-05	19.100	19.200	18.700	18.700	12.830	57,467
2023-07-04	19.100	19.500	19.100	19.100	13.104	44,813
2023-07-03	19.700	19.700	19.300	19.400	13.310	24,800
2023-06-30	19.000	20.000	18.900	19.300	13.242	135,627
2023-06-29	19.000	19.300	18.600	19.100	13.104	168,288
2023-06-28	19.300	19.500	18.600	19.100	13.104	138,533
2023-06-27	20.000	20.000	19.000	19.400	13.310	145,335
2023-06-26	20.500	20.600	19.800	19.900	13.653	371,357
2023-06-23	20.700	20.800	19.700	20.500	14.065	162,965
2023-06-22	21.000	21.000	20.600	20.900	14.339	169,867
2023-06-21	20.500	20.800	20.500	20.800	14.271	165,333
2023-06-20	21.200	21.200	20.600	20.600	14.133	130,940
2023-06-19	21.300	21.500	20.600	21.100	14.477	72,533
2023-06-16	21.200	21.900	21.100	21.200	14.545	41,471
2023-06-15	22.800	22.800	21.200	21.200	14.545	112,909
2023-06-14	21.800	23.000	21.800	22.800	15.643	162,457
2023-06-13	22.600	22.600	21.300	21.800	14.957	98,683
2023-06-12	22.000	22.700	22.000	22.600	15.506	76,720
2023-06-09	21.100	22.400	21.100	22.000	15.094	126,627
2023-06-08	20.700	21.400	20.700	21.400	14.682	63,200
2023-06-07	20.500	20.800	20.400	20.500	14.065	54,000
2023-06-06	20.800	20.800	20.300	20.600	14.133	46,667
2023-06-02	21.000	21.200	20.700	20.800	14.271	28,547
2023-06-01	21.400	21.400	20.600	20.700	14.202	77,207
2023-05-31	21.000	21.600	21.000	21.400	14.682	46,849
2023-05-30	21.300	21.600	21.200	21.400	14.682	20,133
2023-05-29	21.300	21.800	21.200	21.300	14.614	36,933
2023-05-26	22.500	22.500	21.100	21.500	14.751	118,003
2023-05-25	22.000	22.300	21.800	21.800	14.957	77,747
2023-05-24	21.300	21.800	21.200	21.600	14.820	87,488
2023-05-23	21.400	21.500	21.100	21.300	14.614	29,467
2023-05-22	20.400	21.000	20.300	21.000	14.408	43,467
2023-05-19	21.400	21.400	20.600	20.700	14.202	52,267
2023-05-18	21.200	21.300	20.800	20.800	14.271	72,140
2023-05-17	21.300	21.500	21.100	21.200	14.545	32,443
2023-05-16	21.000	21.400	21.000	21.300	14.614	18,013
2023-05-15	21.600	21.600	21.000	21.000	14.408	76,400
2023-05-12	21.100	21.700	21.000	21.000	14.408	156,680
2023-05-11	23.800	23.800	21.100	21.300	14.614	682,256
2023-05-10	23.700	24.100	23.700	23.800	16.329	117,780
2023-05-09	23.900	24.200	23.500	23.800	16.329	195,400

← NewerPage 14 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.