Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.500	24.700	23.300	23.800	16.329	304,000
2023-05-03	23.300	23.500	22.400	23.300	15.986	615,780
2023-05-02	20.500	23.800	20.500	23.300	15.986	2,137,084
2023-04-28	21.200	22.000	20.400	20.600	14.133	302,483
2023-04-27	22.000	22.400	21.000	21.200	14.545	440,233
2023-04-26	23.100	23.100	21.800	22.200	15.231	503,607
2023-04-25	24.500	24.800	23.100	23.100	15.849	282,631
2023-04-24	24.600	24.800	24.400	24.400	16.741	102,000
2023-04-21	24.800	25.500	24.600	24.600	16.878	198,160
2023-04-20	25.000	25.750	24.700	24.900	17.084	329,160
2023-04-19	26.500	26.500	25.000	25.000	17.152	442,807
2023-04-18	26.250	27.500	26.250	26.500	18.181	687,097
2023-04-17	26.750	26.750	26.250	26.250	18.010	139,911
2023-04-12	26.750	26.750	26.000	26.500	18.181	259,733
2023-04-11	26.750	27.000	26.250	26.500	18.181	188,939
2023-04-10	25.750	27.000	25.500	26.500	18.181	368,552
2023-04-07	25.000	25.750	25.000	25.250	17.324	143,724
2023-04-05	27.250	27.250	25.250	25.250	17.324	629,627
2023-04-04	27.000	27.500	26.500	26.500	18.181	230,553
2023-04-03	27.750	28.250	26.250	27.000	18.524	661,724
2023-03-31	29.500	29.750	27.500	27.500	18.867	405,147
2023-03-30	29.750	30.750	29.250	29.500	20.240	689,307
2023-03-29	28.500	30.750	28.500	30.000	20.583	1,848,225
2023-03-28	29.000	29.250	28.250	28.500	19.554	184,963
2023-03-27	27.750	29.000	27.750	28.750	19.725	213,367
2023-03-24	27.000	28.750	27.000	28.000	19.211	500,620
2023-03-23	27.750	28.000	26.750	26.750	18.353	768,237
2023-03-22	29.000	29.250	27.750	27.750	19.039	626,896
2023-03-21	28.750	29.250	28.500	28.750	19.725	288,400
2023-03-20	29.500	30.000	27.500	28.500	19.554	853,067
2023-03-17	31.000	31.250	29.500	29.500	20.240	736,479
2023-03-16	32.000	32.250	29.000	30.000	20.583	1,354,121
2023-03-15	32.000	32.750	31.750	32.250	22.126	1,178,480
2023-03-14	35.000	35.000	30.750	31.250	21.440	2,108,828
2023-03-13	37.000	38.250	35.000	35.000	24.013	4,462,316
2023-03-10	34.250	35.750	33.500	35.750	24.528	1,355,553
2023-03-09	32.000	35.000	32.000	35.000	24.013	1,930,561
2023-03-08	32.000	32.250	31.000	32.000	21.955	580,101
2023-03-07	31.250	32.500	31.250	32.250	22.126	302,280
2023-03-03	31.750	31.750	30.500	31.750	21.783	244,953
2023-03-02	33.500	34.000	30.000	31.750	21.783	1,452,005
2023-03-01	34.500	34.500	33.500	33.500	22.984	288,000
2023-02-28	34.250	34.500	33.250	34.500	23.670	286,429
2023-02-27	34.000	35.750	34.000	35.250	24.185	520,185
2023-02-24	34.000	34.500	33.250	34.500	23.670	449,333
2023-02-23	34.500	34.500	33.750	34.250	23.499	250,515
2023-02-22	34.750	35.250	34.250	34.250	23.499	438,961
2023-02-21	35.500	35.750	33.500	35.000	24.013	872,487
2023-02-20	33.500	35.750	32.500	35.750	24.528	2,346,297
2023-02-17	37.000	37.000	33.000	34.250	23.499	3,521,711
2023-02-16	38.750	39.750	35.750	37.000	25.385	3,882,109
2023-02-15	41.000	41.000	37.000	38.000	26.071	6,426,437
2023-02-14	42.250	43.250	38.750	40.000	27.444	12,185,259
2023-02-13	46.000	46.750	41.000	41.750	28.644	20,281,133
2023-02-10	37.250	44.000	34.750	44.000	30.188	24,349,052
2023-02-09	38.000	41.750	35.250	37.000	25.385	58,885,803

← NewerPage 15 of 15 · 896 trading days

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.