Nutrition SC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.050	6.100	6.000	6.000	6.000	47,935
2026-04-23	6.050	6.050	6.000	6.050	6.050	35,400
2026-04-22	6.000	6.100	6.000	6.050	6.050	13,833
2026-04-21	6.050	6.100	6.000	6.050	6.050	27,701
2026-04-20	6.050	6.100	6.000	6.050	6.050	18,200
2026-04-17	5.950	6.050	5.950	6.050	6.050	11,300
2026-04-16	6.000	6.050	5.950	6.000	6.000	30,200
2026-04-10	6.050	6.100	5.900	6.000	6.000	108,501
2026-04-09	6.100	6.150	6.000	6.050	6.050	13,000
2026-04-08	6.100	6.150	6.000	6.100	6.100	59,000
2026-04-07	6.150	6.150	6.000	6.100	6.100	6,510
2026-04-03	6.150	6.150	6.100	6.150	6.150	1,500
2026-04-02	6.150	6.150	6.100	6.150	6.150	600
2026-04-01	6.100	6.100	6.000	6.100	6.100	20,217
2026-03-31	6.050	6.150	5.950	6.000	6.000	29,668
2026-03-30	6.000	6.100	5.950	5.950	5.950	16,200
2026-03-27	6.000	6.050	6.000	6.000	6.000	9,500
2026-03-26	6.000	6.050	6.000	6.050	6.050	12,307
2026-03-25	6.100	6.100	6.000	6.050	6.050	16,766
2026-03-24	6.150	6.300	6.000	6.000	6.000	67,003
2026-03-23	6.300	6.300	6.150	6.150	6.150	7,101
2026-03-20	6.300	6.350	6.250	6.300	6.300	2,000
2026-03-19	6.300	6.300	6.200	6.300	6.300	4,100
2026-03-18	6.450	6.450	6.200	6.300	6.300	87,893
2026-03-17	6.500	6.500	6.350	6.500	6.500	71,246
2026-03-16	6.450	6.450	6.350	6.450	6.450	52,122
2026-03-13	6.600	6.600	6.350	6.450	6.450	11,316
2026-03-12	6.550	6.850	6.500	6.750	6.450	46,373
2026-03-11	6.450	6.550	6.400	6.550	6.259	17,930
2026-03-10	6.500	6.550	6.400	6.450	6.163	21,006
2026-03-09	6.350	6.650	6.250	6.450	6.163	22,200
2026-03-06	6.350	6.500	6.350	6.450	6.163	29,100
2026-03-05	6.600	6.600	6.350	6.350	6.068	27,101
2026-03-04	6.800	6.900	6.300	6.350	6.068	338,810
2026-03-02	6.450	6.900	6.450	6.900	6.593	92,379
2026-02-27	7.300	7.300	6.400	6.700	6.402	394,645
2026-02-26	7.500	7.550	7.400	7.450	7.119	52,699
2026-02-25	7.500	7.500	7.350	7.350	7.023	4,466
2026-02-24	7.450	7.750	7.300	7.400	7.071	34,726
2026-02-23	7.000	7.700	7.000	7.300	6.976	58,026
2026-02-20	7.900	7.950	7.000	7.250	6.928	131,033
2026-02-19	8.200	8.200	7.750	7.950	7.597	47,765
2026-02-18	8.000	8.050	7.950	8.000	7.644	39,711
2026-02-17	8.400	8.550	7.600	7.850	7.501	34,500
2026-02-16	7.400	7.950	7.300	7.800	7.453	37,966
2026-02-13	7.250	7.500	7.050	7.350	7.023	71,735
2026-02-12	7.000	7.450	6.900	7.250	6.928	72,720
2026-02-11	6.450	7.100	6.450	6.850	6.546	158,100
2026-02-10	6.300	6.400	6.250	6.400	6.116	70,001
2026-02-09	6.250	6.350	6.200	6.300	6.020	142,566
2026-02-06	6.200	6.250	6.150	6.200	5.924	50,701
2026-02-05	6.200	6.200	6.150	6.200	5.924	7,809
2026-02-04	6.250	6.250	6.150	6.200	5.924	31,445
2026-02-03	6.200	6.250	6.150	6.200	5.924	4,700
2026-02-02	6.200	6.250	6.200	6.200	5.924	29,100
2026-01-30	6.200	6.200	6.200	6.200	5.924	21,000
2026-01-29	6.200	6.250	6.150	6.200	5.924	106,634
2026-01-28	6.250	6.250	6.150	6.250	5.972	2,300
2026-01-27	6.300	6.300	6.150	6.250	5.972	25,233
2026-01-26	6.150	6.250	6.100	6.250	5.972	16,000

← NewerPage 3 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.