Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.250 | 6.300 | 6.150 | 6.150 | 5.877 | 183,901 |
| 2026-01-22 | 6.200 | 6.300 | 6.200 | 6.250 | 5.972 | 12,800 |
| 2026-01-21 | 6.300 | 6.300 | 6.200 | 6.250 | 5.972 | 50,901 |
| 2026-01-20 | 6.250 | 6.250 | 6.150 | 6.250 | 5.972 | 40,521 |
| 2026-01-19 | 6.250 | 6.300 | 6.250 | 6.250 | 5.972 | 33,155 |
| 2026-01-16 | 6.300 | 6.350 | 6.150 | 6.200 | 5.924 | 19,635 |
| 2026-01-15 | 6.250 | 6.250 | 6.150 | 6.150 | 5.877 | 22,533 |
| 2026-01-14 | 6.300 | 6.300 | 6.200 | 6.200 | 5.924 | 37,700 |
| 2026-01-13 | 6.250 | 6.300 | 6.200 | 6.250 | 5.972 | 41,401 |
| 2026-01-12 | 6.250 | 6.300 | 6.250 | 6.250 | 5.972 | 108,768 |
| 2026-01-09 | 6.250 | 6.300 | 6.250 | 6.300 | 6.020 | 63,599 |
| 2026-01-08 | 6.350 | 6.350 | 6.200 | 6.250 | 5.972 | 165,630 |
| 2026-01-07 | 6.300 | 6.350 | 6.250 | 6.300 | 6.020 | 33,522 |
| 2026-01-06 | 6.200 | 6.350 | 6.150 | 6.250 | 5.972 | 65,500 |
| 2026-01-05 | 6.250 | 6.250 | 6.100 | 6.200 | 5.924 | 5,401 |
| 2025-12-30 | 6.100 | 6.250 | 6.000 | 6.100 | 5.829 | 47,400 |
| 2025-12-29 | 6.000 | 6.600 | 5.950 | 6.050 | 5.781 | 157,700 |
| 2025-12-26 | 6.050 | 6.050 | 6.000 | 6.050 | 5.781 | 25,300 |
| 2025-12-25 | 6.050 | 6.050 | 6.000 | 6.000 | 5.733 | 34,000 |
| 2025-12-24 | 6.000 | 6.100 | 5.950 | 6.050 | 5.781 | 93,933 |
| 2025-12-23 | 6.000 | 6.050 | 5.950 | 6.000 | 5.733 | 106,366 |
| 2025-12-22 | 6.050 | 6.100 | 6.000 | 6.050 | 5.781 | 49,500 |
| 2025-12-19 | 6.000 | 6.200 | 5.950 | 6.000 | 5.733 | 379,200 |
| 2025-12-18 | 6.000 | 6.050 | 5.950 | 5.950 | 5.686 | 40,000 |
| 2025-12-17 | 6.050 | 6.100 | 5.950 | 6.000 | 5.733 | 55,568 |
| 2025-12-16 | 6.000 | 6.050 | 6.000 | 6.000 | 5.733 | 59,500 |
| 2025-12-15 | 6.000 | 6.050 | 6.000 | 6.050 | 5.781 | 14,120 |
| 2025-12-12 | 6.050 | 6.050 | 6.000 | 6.000 | 5.733 | 75,433 |
| 2025-12-11 | 6.050 | 6.150 | 5.900 | 6.000 | 5.733 | 438,900 |
| 2025-12-09 | 6.050 | 6.050 | 5.950 | 6.050 | 5.781 | 58,220 |
| 2025-12-08 | 6.000 | 6.050 | 6.000 | 6.000 | 5.733 | 123,515 |
| 2025-12-04 | 6.050 | 6.150 | 5.950 | 6.050 | 5.781 | 35,100 |
| 2025-12-03 | 6.050 | 6.150 | 5.950 | 6.050 | 5.781 | 73,400 |
| 2025-12-02 | 6.050 | 6.050 | 5.950 | 6.050 | 5.781 | 19,566 |
| 2025-12-01 | 6.000 | 6.050 | 5.950 | 6.050 | 5.781 | 21,400 |
| 2025-11-28 | 6.050 | 6.050 | 6.000 | 6.000 | 5.733 | 72,100 |
| 2025-11-27 | 6.050 | 6.100 | 6.000 | 6.000 | 5.733 | 89,910 |
| 2025-11-26 | 6.050 | 6.150 | 6.000 | 6.050 | 5.781 | 69,800 |
| 2025-11-25 | 6.250 | 6.250 | 6.050 | 6.100 | 5.829 | 49,500 |
| 2025-11-24 | 6.200 | 6.200 | 6.050 | 6.100 | 5.829 | 60,400 |
| 2025-11-21 | 6.050 | 6.100 | 5.950 | 6.100 | 5.829 | 165,507 |
| 2025-11-20 | 6.150 | 6.150 | 6.050 | 6.050 | 5.781 | 135,000 |
| 2025-11-19 | 6.300 | 6.300 | 6.050 | 6.150 | 5.877 | 49,900 |
| 2025-11-18 | 6.350 | 6.350 | 6.150 | 6.250 | 5.972 | 151,700 |
| 2025-11-17 | 6.500 | 6.500 | 6.300 | 6.300 | 6.020 | 171,019 |
| 2025-11-14 | 6.350 | 6.350 | 6.250 | 6.350 | 6.068 | 22,886 |
| 2025-11-13 | 6.300 | 6.550 | 6.250 | 6.250 | 5.972 | 185,500 |
| 2025-11-12 | 6.350 | 6.400 | 6.250 | 6.250 | 5.972 | 66,600 |
| 2025-11-11 | 6.350 | 6.500 | 6.250 | 6.300 | 6.020 | 137,641 |
| 2025-11-10 | 6.150 | 6.600 | 6.150 | 6.350 | 6.068 | 588,299 |
| 2025-11-07 | 6.000 | 6.050 | 5.950 | 6.000 | 5.733 | 88,900 |
| 2025-11-06 | 6.050 | 6.050 | 5.950 | 6.050 | 5.781 | 99,166 |
| 2025-11-05 | 6.000 | 6.300 | 6.000 | 6.000 | 5.733 | 63,900 |
| 2025-11-04 | 6.000 | 6.100 | 5.900 | 5.950 | 5.686 | 149,767 |
| 2025-11-03 | 5.950 | 6.050 | 5.950 | 5.950 | 5.686 | 97,300 |
| 2025-10-31 | 5.950 | 6.100 | 5.950 | 5.950 | 5.686 | 181,399 |
| 2025-10-30 | 6.000 | 6.000 | 5.950 | 5.950 | 5.686 | 69,600 |
| 2025-10-29 | 5.950 | 6.000 | 5.950 | 5.950 | 5.686 | 59,366 |
| 2025-10-28 | 6.000 | 6.050 | 5.900 | 6.000 | 5.733 | 131,700 |
| 2025-10-27 | 6.000 | 6.100 | 5.950 | 5.950 | 5.686 | 103,113 |
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.