Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.700 | 5.800 | 5.700 | 5.750 | 5.494 | 4,900 |
| 2025-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.494 | 5,900 |
| 2025-04-22 | 5.600 | 5.800 | 5.500 | 5.700 | 5.447 | 10,600 |
| 2025-04-21 | 5.700 | 5.750 | 5.600 | 5.650 | 5.399 | 22,519 |
| 2025-04-18 | 5.450 | 5.700 | 5.450 | 5.600 | 5.351 | 20,501 |
| 2025-04-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.160 | 86,000 |
| 2025-04-16 | 5.450 | 5.450 | 5.400 | 5.400 | 5.160 | 4,602 |
| 2025-04-11 | 5.400 | 5.400 | 5.350 | 5.400 | 5.160 | 21,000 |
| 2025-04-10 | 5.450 | 5.650 | 5.300 | 5.400 | 5.160 | 30,600 |
| 2025-04-09 | 5.400 | 5.400 | 5.300 | 5.400 | 5.160 | 33,000 |
| 2025-04-08 | 5.200 | 5.400 | 5.200 | 5.400 | 5.160 | 9,601 |
| 2025-04-04 | 5.550 | 5.550 | 5.450 | 5.450 | 5.208 | 22,300 |
| 2025-04-03 | 5.650 | 5.700 | 5.550 | 5.700 | 5.447 | 6,216 |
| 2025-04-02 | 5.700 | 5.750 | 5.650 | 5.750 | 5.494 | 2,504 |
| 2025-04-01 | 5.800 | 5.800 | 5.600 | 5.700 | 5.447 | 1,104 |
| 2025-03-31 | 5.550 | 5.600 | 5.450 | 5.500 | 5.256 | 43,516 |
| 2025-03-28 | 5.650 | 5.650 | 5.550 | 5.600 | 5.351 | 15,000 |
| 2025-03-27 | 5.650 | 5.700 | 5.650 | 5.700 | 5.447 | 4,800 |
| 2025-03-26 | 5.750 | 5.750 | 5.650 | 5.650 | 5.399 | 19,800 |
| 2025-03-25 | 5.750 | 5.750 | 5.650 | 5.750 | 5.494 | 15,000 |
| 2025-03-24 | 5.700 | 5.800 | 5.700 | 5.750 | 5.494 | 16,000 |
| 2025-03-21 | 5.750 | 5.800 | 5.700 | 5.800 | 5.542 | 21,300 |
| 2025-03-20 | 5.800 | 5.850 | 5.700 | 5.850 | 5.590 | 20,307 |
| 2025-03-19 | 5.750 | 5.900 | 5.750 | 5.800 | 5.542 | 48,229 |
| 2025-03-18 | 6.000 | 6.050 | 5.700 | 5.850 | 5.590 | 61,500 |
| 2025-03-17 | 5.950 | 6.000 | 5.800 | 6.000 | 5.733 | 71,600 |
| 2025-03-14 | 5.950 | 6.050 | 5.950 | 6.000 | 5.733 | 40,831 |
| 2025-03-13 | 6.100 | 6.150 | 5.900 | 5.950 | 5.686 | 433,570 |
| 2025-03-12 | 8.450 | 8.450 | 8.300 | 8.400 | 5.867 | 258,031 |
| 2025-03-11 | 8.450 | 8.500 | 8.400 | 8.400 | 5.867 | 211,733 |
| 2025-03-10 | 8.550 | 8.550 | 8.450 | 8.500 | 5.937 | 35,601 |
| 2025-03-07 | 8.400 | 8.500 | 8.400 | 8.450 | 5.902 | 38,140 |
| 2025-03-06 | 8.550 | 8.700 | 8.400 | 8.450 | 5.902 | 347,333 |
| 2025-03-05 | 8.550 | 8.550 | 8.400 | 8.500 | 5.937 | 86,000 |
| 2025-03-04 | 8.650 | 8.650 | 8.500 | 8.500 | 5.937 | 44,807 |
| 2025-03-03 | 8.600 | 8.700 | 8.450 | 8.550 | 5.972 | 28,701 |
| 2025-02-28 | 8.750 | 8.750 | 8.550 | 8.700 | 6.077 | 110,271 |
| 2025-02-27 | 8.750 | 8.800 | 8.700 | 8.750 | 6.112 | 88,800 |
| 2025-02-26 | 8.750 | 8.850 | 8.700 | 8.850 | 6.181 | 91,397 |
| 2025-02-25 | 9.050 | 9.050 | 8.550 | 8.750 | 6.112 | 149,147 |
| 2025-02-24 | 9.300 | 9.350 | 9.100 | 9.100 | 6.356 | 99,213 |
| 2025-02-21 | 10.600 | 10.600 | 9.150 | 9.200 | 6.426 | 1,054,679 |
| 2025-02-20 | 8.050 | 8.350 | 8.050 | 8.150 | 5.693 | 19,867 |
| 2025-02-19 | 8.450 | 8.450 | 8.400 | 8.400 | 5.867 | 1,600 |
| 2025-02-18 | 8.500 | 8.500 | 8.450 | 8.450 | 5.902 | 3,600 |
| 2025-02-17 | 8.550 | 8.550 | 8.400 | 8.400 | 5.867 | 8,467 |
| 2025-02-14 | 8.500 | 8.500 | 8.400 | 8.500 | 5.937 | 400 |
| 2025-02-13 | 8.000 | 8.450 | 8.000 | 8.450 | 5.902 | 36,671 |
| 2025-02-11 | 8.300 | 8.600 | 8.300 | 8.450 | 5.902 | 4,413 |
| 2025-02-10 | 8.300 | 8.550 | 8.300 | 8.550 | 5.972 | 2,000 |
| 2025-02-07 | 8.600 | 8.600 | 8.500 | 8.550 | 5.972 | 16,000 |
| 2025-02-06 | 8.950 | 8.950 | 8.500 | 8.500 | 5.937 | 12,200 |
| 2025-02-05 | 8.450 | 8.650 | 8.350 | 8.600 | 6.007 | 9,648 |
| 2025-02-04 | 8.350 | 8.700 | 8.350 | 8.600 | 6.007 | 9,213 |
| 2025-02-03 | 8.700 | 8.700 | 8.000 | 8.600 | 6.007 | 41,600 |
| 2025-01-31 | 8.950 | 8.950 | 8.700 | 8.750 | 6.112 | 142,267 |
| 2025-01-30 | 8.700 | 8.750 | 8.700 | 8.750 | 6.112 | 2,933 |
| 2025-01-29 | 8.750 | 8.750 | 8.650 | 8.700 | 6.077 | 18,543 |
| 2025-01-28 | 8.700 | 8.800 | 8.700 | 8.700 | 6.077 | 15,372 |
| 2025-01-27 | 8.800 | 8.800 | 8.700 | 8.700 | 6.077 | 55,340 |
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.