Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.650 | 5.700 | 5.600 | 5.650 | 5.399 | 108,634 |
| 2025-07-24 | 5.700 | 5.750 | 5.600 | 5.650 | 5.399 | 86,633 |
| 2025-07-23 | 5.650 | 5.750 | 5.650 | 5.650 | 5.399 | 124,300 |
| 2025-07-22 | 5.600 | 5.700 | 5.600 | 5.600 | 5.351 | 67,100 |
| 2025-07-21 | 5.700 | 5.700 | 5.600 | 5.600 | 5.351 | 96,500 |
| 2025-07-18 | 5.650 | 5.750 | 5.600 | 5.650 | 5.399 | 33,700 |
| 2025-07-17 | 5.650 | 5.750 | 5.650 | 5.650 | 5.399 | 213,040 |
| 2025-07-16 | 5.700 | 5.750 | 5.600 | 5.650 | 5.399 | 52,200 |
| 2025-07-15 | 5.600 | 5.700 | 5.600 | 5.650 | 5.399 | 269,435 |
| 2025-07-14 | 5.700 | 5.750 | 5.600 | 5.650 | 5.399 | 84,500 |
| 2025-07-11 | 5.650 | 5.700 | 5.650 | 5.650 | 5.399 | 72,300 |
| 2025-07-09 | 5.700 | 5.800 | 5.550 | 5.650 | 5.399 | 52,510 |
| 2025-07-08 | 5.650 | 5.700 | 5.600 | 5.650 | 5.399 | 59,310 |
| 2025-07-07 | 5.650 | 5.650 | 5.550 | 5.650 | 5.399 | 24,902 |
| 2025-07-04 | 5.750 | 5.750 | 5.650 | 5.650 | 5.399 | 105,935 |
| 2025-07-03 | 5.700 | 5.800 | 5.700 | 5.750 | 5.494 | 20,064 |
| 2025-07-02 | 5.650 | 5.700 | 5.600 | 5.600 | 5.351 | 45,500 |
| 2025-07-01 | 5.700 | 5.700 | 5.600 | 5.650 | 5.399 | 59,101 |
| 2025-06-30 | 5.700 | 5.700 | 5.600 | 5.700 | 5.447 | 17,319 |
| 2025-06-27 | 5.600 | 5.750 | 5.600 | 5.650 | 5.399 | 6,700 |
| 2025-06-26 | 5.650 | 5.700 | 5.550 | 5.650 | 5.399 | 11,200 |
| 2025-06-25 | 5.600 | 5.600 | 5.500 | 5.550 | 5.303 | 26,300 |
| 2025-06-24 | 5.600 | 5.600 | 5.500 | 5.600 | 5.351 | 11,566 |
| 2025-06-23 | 5.550 | 5.600 | 5.500 | 5.500 | 5.256 | 25,000 |
| 2025-06-20 | 5.550 | 5.650 | 5.550 | 5.600 | 5.351 | 20,010 |
| 2025-06-19 | 5.650 | 5.650 | 5.500 | 5.600 | 5.351 | 64,966 |
| 2025-06-18 | 5.650 | 5.700 | 5.600 | 5.700 | 5.447 | 4,586 |
| 2025-06-17 | 5.650 | 5.750 | 5.650 | 5.750 | 5.494 | 9,036 |
| 2025-06-16 | 5.700 | 5.750 | 5.700 | 5.750 | 5.494 | 13,326 |
| 2025-06-13 | 5.750 | 5.750 | 5.650 | 5.750 | 5.494 | 17,314 |
| 2025-06-12 | 5.650 | 5.800 | 5.650 | 5.800 | 5.542 | 16,000 |
| 2025-06-11 | 5.750 | 5.850 | 5.550 | 5.750 | 5.494 | 64,731 |
| 2025-06-10 | 5.750 | 5.800 | 5.750 | 5.750 | 5.494 | 8,902 |
| 2025-06-09 | 5.750 | 5.850 | 5.750 | 5.800 | 5.542 | 14,363 |
| 2025-06-06 | 5.750 | 5.900 | 5.750 | 5.750 | 5.494 | 22,371 |
| 2025-06-05 | 5.850 | 5.900 | 5.700 | 5.850 | 5.590 | 37,014 |
| 2025-06-04 | 5.500 | 5.900 | 5.500 | 5.900 | 5.638 | 60,638 |
| 2025-05-30 | 5.750 | 5.850 | 5.300 | 5.850 | 5.590 | 43,674 |
| 2025-05-29 | 5.800 | 5.800 | 5.700 | 5.800 | 5.542 | 29,683 |
| 2025-05-28 | 5.750 | 5.800 | 5.700 | 5.800 | 5.542 | 8,298 |
| 2025-05-27 | 5.800 | 5.800 | 5.650 | 5.800 | 5.542 | 215,621 |
| 2025-05-26 | 5.900 | 5.900 | 5.800 | 5.850 | 5.590 | 19,700 |
| 2025-05-23 | 5.800 | 5.850 | 5.750 | 5.850 | 5.590 | 21,100 |
| 2025-05-22 | 5.950 | 5.950 | 5.750 | 5.850 | 5.590 | 41,000 |
| 2025-05-21 | 5.950 | 5.950 | 5.850 | 5.900 | 5.638 | 18,108 |
| 2025-05-20 | 6.000 | 6.000 | 5.800 | 5.900 | 5.638 | 42,609 |
| 2025-05-19 | 5.850 | 6.000 | 5.750 | 5.900 | 5.638 | 27,408 |
| 2025-05-16 | 6.000 | 6.000 | 5.900 | 5.900 | 5.638 | 25,503 |
| 2025-05-15 | 6.050 | 6.100 | 5.900 | 6.000 | 5.733 | 199,000 |
| 2025-05-14 | 5.550 | 5.700 | 5.550 | 5.700 | 5.447 | 14,700 |
| 2025-05-13 | 5.650 | 5.650 | 5.600 | 5.650 | 5.399 | 5,200 |
| 2025-05-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.399 | 9,600 |
| 2025-05-08 | 5.550 | 5.650 | 5.550 | 5.650 | 5.399 | 13,741 |
| 2025-05-07 | 5.600 | 5.650 | 5.550 | 5.650 | 5.399 | 9,800 |
| 2025-05-06 | 5.600 | 5.700 | 5.500 | 5.600 | 5.351 | 19,500 |
| 2025-05-02 | 5.750 | 5.750 | 5.600 | 5.700 | 5.447 | 12,950 |
| 2025-04-30 | 5.800 | 5.800 | 5.750 | 5.750 | 5.494 | 1,400 |
| 2025-04-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.542 | 300 |
| 2025-04-28 | 5.650 | 5.800 | 5.650 | 5.800 | 5.542 | 6,500 |
| 2025-04-25 | 5.800 | 5.800 | 5.550 | 5.750 | 5.494 | 5,400 |
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.