Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.200	6.300	6.200	6.200	6.200	51,700
2026-07-22	6.150	6.350	6.150	6.250	6.250	176,902
2026-07-21	6.150	6.250	6.150	6.250	6.250	206,733
2026-07-20	6.250	6.250	6.150	6.250	6.250	115,710
2026-07-17	6.300	6.300	6.200	6.200	6.200	159,800
2026-07-16	6.300	6.350	6.250	6.250	6.250	82,201
2026-07-15	6.250	6.350	6.200	6.250	6.250	185,410
2026-07-14	6.300	6.350	6.100	6.300	6.300	170,101
2026-07-13	6.250	6.400	6.150	6.350	6.350	169,770
2026-07-10	6.250	6.300	6.200	6.250	6.250	146,387
2026-07-09	6.250	6.300	6.100	6.250	6.250	101,105
2026-07-08	6.250	6.300	6.150	6.200	6.200	64,895
2026-07-07	6.250	6.450	6.150	6.250	6.250	285,000
2026-07-06	6.250	6.300	6.200	6.250	6.250	227,448
2026-07-03	6.200	6.200	6.150	6.200	6.200	54,300
2026-07-02	6.150	6.200	6.150	6.200	6.200	23,017
2026-07-01	6.150	6.200	6.150	6.200	6.200	25,820
2026-06-30	6.200	6.250	6.150	6.200	6.200	12,233
2026-06-29	6.200	6.200	6.150	6.200	6.200	18,248
2026-06-26	6.150	6.200	6.150	6.200	6.200	5,200
2026-06-25	6.200	6.200	6.150	6.150	6.150	31,301
2026-06-24	6.100	6.200	6.100	6.150	6.150	141,633
2026-06-23	6.200	6.200	6.100	6.100	6.100	303,101
2026-06-22	6.250	6.250	6.150	6.250	6.250	36,200
2026-06-19	6.250	6.250	6.150	6.200	6.200	17,900
2026-06-18	6.250	6.250	6.100	6.200	6.200	36,034
2026-06-17	6.250	6.250	6.150	6.200	6.200	44,700
2026-06-16	6.200	6.250	6.100	6.200	6.200	40,840
2026-06-15	6.150	6.250	6.150	6.250	6.250	22,928
2026-06-12	6.150	6.200	6.150	6.200	6.200	7,726
2026-06-11	6.100	6.150	6.100	6.150	6.150	10,640
2026-06-10	6.150	6.200	6.100	6.150	6.150	48,700
2026-06-09	6.300	6.300	6.150	6.200	6.200	23,601
2026-06-08	6.250	6.400	6.200	6.200	6.200	124,800
2026-06-05	6.200	6.200	6.150	6.200	6.200	150,869
2026-06-04	6.250	6.350	6.200	6.250	6.250	89,800
2026-06-02	6.350	6.350	6.200	6.250	6.250	26,400
2026-05-29	6.400	6.500	6.200	6.200	6.200	63,333
2026-05-28	6.400	6.450	6.250	6.400	6.400	72,804
2026-05-27	6.300	6.400	6.200	6.300	6.300	22,602
2026-05-26	6.250	6.450	6.250	6.350	6.350	13,166
2026-05-25	6.250	6.400	6.250	6.250	6.250	11,253
2026-05-22	6.200	6.250	6.200	6.250	6.250	32,800
2026-05-21	6.300	6.300	6.150	6.200	6.200	18,376
2026-05-20	6.200	6.250	6.150	6.200	6.200	20,500
2026-05-19	6.250	6.450	6.200	6.200	6.200	91,668
2026-05-18	6.250	6.250	6.150	6.250	6.250	2,708
2026-05-15	6.250	6.500	6.250	6.300	6.300	75,900
2026-05-14	6.100	6.300	6.100	6.200	6.200	43,700
2026-05-13	6.150	6.200	6.100	6.100	6.100	6,800
2026-05-12	6.250	6.250	6.100	6.100	6.100	28,200
2026-05-11	6.250	6.250	6.150	6.250	6.250	20,666
2026-05-08	6.250	6.350	6.250	6.250	6.250	19,000
2026-05-07	6.350	6.350	6.150	6.350	6.350	6,166
2026-05-06	6.350	6.400	6.100	6.350	6.350	23,300
2026-05-05	6.050	6.350	6.050	6.350	6.350	76,486
2026-04-30	6.000	6.100	6.000	6.050	6.050	81,104
2026-04-29	6.000	6.050	6.000	6.050	6.050	25,400
2026-04-28	6.000	6.050	6.000	6.000	6.000	20,199
2026-04-27	6.000	6.050	6.000	6.050	6.050	58,113

← NewerPage 2 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.