Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.686 | 158,135 |
| 2025-10-22 | 5.950 | 6.050 | 5.950 | 5.950 | 5.686 | 88,400 |
| 2025-10-21 | 5.950 | 6.300 | 5.950 | 5.950 | 5.686 | 67,700 |
| 2025-10-20 | 6.000 | 6.150 | 5.900 | 5.900 | 5.638 | 53,210 |
| 2025-10-17 | 6.050 | 6.050 | 6.000 | 6.000 | 5.733 | 15,546 |
| 2025-10-16 | 6.100 | 6.100 | 6.050 | 6.050 | 5.781 | 14,510 |
| 2025-10-15 | 6.100 | 6.200 | 6.050 | 6.100 | 5.829 | 18,618 |
| 2025-10-14 | 6.250 | 6.250 | 6.000 | 6.100 | 5.829 | 37,610 |
| 2025-10-10 | 6.300 | 6.300 | 6.150 | 6.250 | 5.972 | 4,805 |
| 2025-10-09 | 6.200 | 6.250 | 6.100 | 6.200 | 5.924 | 33,966 |
| 2025-10-08 | 6.150 | 6.250 | 6.100 | 6.100 | 5.829 | 25,601 |
| 2025-10-07 | 6.200 | 6.300 | 5.950 | 6.250 | 5.972 | 101,801 |
| 2025-10-06 | 6.250 | 6.300 | 6.200 | 6.250 | 5.972 | 23,902 |
| 2025-10-03 | 6.150 | 6.250 | 6.150 | 6.200 | 5.924 | 32,502 |
| 2025-10-02 | 6.200 | 6.300 | 6.150 | 6.150 | 5.877 | 24,400 |
| 2025-10-01 | 6.150 | 6.300 | 6.100 | 6.150 | 5.877 | 27,466 |
| 2025-09-30 | 6.250 | 6.250 | 6.200 | 6.200 | 5.924 | 63,701 |
| 2025-09-29 | 6.050 | 6.300 | 6.050 | 6.200 | 5.924 | 34,800 |
| 2025-09-26 | 6.200 | 6.300 | 6.050 | 6.050 | 5.781 | 19,901 |
| 2025-09-25 | 6.100 | 6.300 | 6.100 | 6.200 | 5.924 | 20,967 |
| 2025-09-24 | 5.800 | 6.300 | 5.800 | 6.300 | 6.020 | 81,435 |
| 2025-09-23 | 6.200 | 6.200 | 5.950 | 6.000 | 5.733 | 117,068 |
| 2025-09-22 | 6.250 | 6.400 | 6.200 | 6.200 | 5.924 | 56,283 |
| 2025-09-19 | 6.350 | 6.350 | 6.150 | 6.200 | 5.924 | 69,785 |
| 2025-09-18 | 6.200 | 6.350 | 6.150 | 6.350 | 6.068 | 125,746 |
| 2025-09-17 | 6.000 | 6.250 | 6.000 | 6.100 | 5.829 | 269,131 |
| 2025-09-16 | 5.900 | 6.000 | 5.900 | 5.950 | 5.686 | 213,801 |
| 2025-09-15 | 5.900 | 6.000 | 5.900 | 5.900 | 5.638 | 187,639 |
| 2025-09-12 | 5.900 | 5.900 | 5.850 | 5.900 | 5.638 | 60,614 |
| 2025-09-11 | 5.900 | 5.950 | 5.850 | 5.900 | 5.638 | 111,207 |
| 2025-09-10 | 6.000 | 6.050 | 5.850 | 5.900 | 5.638 | 97,512 |
| 2025-09-09 | 5.950 | 6.000 | 5.850 | 5.900 | 5.638 | 32,203 |
| 2025-09-08 | 5.950 | 6.000 | 5.850 | 5.900 | 5.638 | 96,066 |
| 2025-09-05 | 5.950 | 6.000 | 5.850 | 5.900 | 5.638 | 119,501 |
| 2025-09-04 | 5.900 | 6.050 | 5.900 | 5.900 | 5.638 | 49,100 |
| 2025-09-03 | 5.950 | 6.000 | 5.950 | 6.000 | 5.733 | 23,000 |
| 2025-09-02 | 6.000 | 6.000 | 5.900 | 6.000 | 5.733 | 44,613 |
| 2025-09-01 | 6.000 | 6.050 | 6.000 | 6.000 | 5.733 | 11,000 |
| 2025-08-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.686 | 8,600 |
| 2025-08-28 | 6.000 | 6.050 | 5.950 | 6.000 | 5.733 | 83,217 |
| 2025-08-27 | 6.200 | 6.300 | 5.900 | 6.000 | 5.733 | 193,491 |
| 2025-08-26 | 6.300 | 6.500 | 6.250 | 6.300 | 6.020 | 60,936 |
| 2025-08-25 | 6.800 | 6.800 | 6.300 | 6.450 | 6.163 | 81,709 |
| 2025-08-22 | 6.700 | 6.800 | 6.500 | 6.600 | 6.307 | 16,336 |
| 2025-08-21 | 6.600 | 6.750 | 6.450 | 6.600 | 6.307 | 34,837 |
| 2025-08-20 | 6.800 | 6.900 | 6.650 | 6.750 | 6.450 | 30,603 |
| 2025-08-19 | 6.900 | 6.900 | 6.750 | 6.800 | 6.498 | 24,100 |
| 2025-08-18 | 6.900 | 6.900 | 6.750 | 6.900 | 6.593 | 21,213 |
| 2025-08-15 | 6.850 | 6.900 | 6.700 | 6.800 | 6.498 | 87,138 |
| 2025-08-14 | 6.900 | 6.900 | 6.800 | 6.850 | 6.546 | 38,170 |
| 2025-08-13 | 6.500 | 6.900 | 6.500 | 6.900 | 6.593 | 75,865 |
| 2025-08-08 | 6.600 | 6.600 | 6.350 | 6.350 | 6.068 | 13,477 |
| 2025-08-07 | 6.800 | 6.900 | 6.250 | 6.600 | 6.307 | 21,686 |
| 2025-08-06 | 6.000 | 6.900 | 6.000 | 6.450 | 6.163 | 59,823 |
| 2025-08-05 | 5.950 | 6.000 | 5.950 | 6.000 | 5.733 | 54,010 |
| 2025-08-04 | 5.900 | 6.000 | 5.850 | 5.950 | 5.686 | 22,024 |
| 2025-08-01 | 6.000 | 6.000 | 5.900 | 5.900 | 5.638 | 57,612 |
| 2025-07-31 | 5.950 | 5.950 | 5.900 | 5.950 | 5.686 | 58,234 |
| 2025-07-30 | 5.750 | 5.900 | 5.750 | 5.900 | 5.638 | 76,448 |
| 2025-07-29 | 5.700 | 5.750 | 5.650 | 5.750 | 5.494 | 47,347 |
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.