Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8.850 | 8.850 | 8.850 | 8.850 | 6.181 | 133 |
| 2025-01-23 | 8.750 | 8.850 | 8.750 | 8.850 | 6.181 | 9,333 |
| 2025-01-22 | 8.850 | 8.850 | 8.850 | 8.850 | 6.181 | 13,733 |
| 2025-01-21 | 8.850 | 8.900 | 8.850 | 8.850 | 6.181 | 1,200 |
| 2025-01-20 | 8.850 | 8.850 | 8.800 | 8.800 | 6.147 | 7,469 |
| 2025-01-17 | 8.900 | 8.950 | 8.750 | 8.850 | 6.181 | 26,000 |
| 2025-01-16 | 8.800 | 8.800 | 8.800 | 8.800 | 6.147 | 1,467 |
| 2025-01-15 | 8.850 | 8.850 | 8.750 | 8.850 | 6.181 | 2,268 |
| 2025-01-14 | 8.800 | 9.000 | 8.700 | 8.800 | 6.147 | 15,600 |
| 2025-01-13 | 8.800 | 9.000 | 8.750 | 9.000 | 6.286 | 10,000 |
| 2025-01-10 | 8.800 | 8.950 | 8.700 | 8.800 | 6.147 | 12,133 |
| 2025-01-09 | 8.750 | 8.900 | 8.750 | 8.800 | 6.147 | 9,200 |
| 2025-01-08 | 9.050 | 9.050 | 8.950 | 8.950 | 6.251 | 58,000 |
| 2025-01-07 | 9.200 | 9.250 | 9.200 | 9.250 | 6.461 | 1,467 |
| 2025-01-06 | 9.250 | 9.300 | 9.200 | 9.250 | 6.461 | 5,200 |
| 2025-01-03 | 9.200 | 9.250 | 9.200 | 9.250 | 6.461 | 11,600 |
| 2025-01-02 | 9.150 | 9.200 | 9.150 | 9.200 | 6.426 | 2,941 |
| 2024-12-30 | 9.000 | 9.250 | 9.000 | 9.150 | 6.391 | 26,933 |
| 2024-12-27 | 8.750 | 9.000 | 8.750 | 9.000 | 6.286 | 37,604 |
| 2024-12-26 | 8.900 | 9.000 | 8.850 | 8.850 | 6.181 | 6,667 |
| 2024-12-25 | 9.100 | 9.100 | 8.800 | 8.900 | 6.216 | 9,603 |
| 2024-12-24 | 8.800 | 8.850 | 8.750 | 8.800 | 6.147 | 12,933 |
| 2024-12-23 | 8.800 | 9.000 | 8.800 | 9.000 | 6.286 | 11,867 |
| 2024-12-20 | 8.900 | 9.000 | 8.800 | 8.850 | 6.181 | 21,628 |
| 2024-12-19 | 9.250 | 9.400 | 8.850 | 9.050 | 6.321 | 53,777 |
| 2024-12-18 | 9.400 | 9.400 | 9.300 | 9.400 | 6.566 | 14,004 |
| 2024-12-17 | 9.400 | 9.450 | 9.400 | 9.400 | 6.566 | 54,356 |
| 2024-12-16 | 9.400 | 9.450 | 9.400 | 9.450 | 6.601 | 3,867 |
| 2024-12-13 | 9.450 | 9.600 | 9.400 | 9.400 | 6.566 | 19,200 |
| 2024-12-12 | 9.550 | 9.550 | 9.500 | 9.500 | 6.635 | 6,940 |
| 2024-12-11 | 9.500 | 9.600 | 9.500 | 9.550 | 6.670 | 2,533 |
| 2024-12-09 | 9.600 | 9.600 | 9.450 | 9.600 | 6.705 | 10,533 |
| 2024-12-06 | 9.600 | 9.650 | 9.550 | 9.600 | 6.705 | 7,604 |
| 2024-12-04 | 9.600 | 9.600 | 9.550 | 9.600 | 6.705 | 30,139 |
| 2024-12-03 | 9.650 | 9.650 | 9.600 | 9.650 | 6.740 | 31,867 |
| 2024-12-02 | 9.650 | 9.650 | 9.600 | 9.600 | 6.705 | 8,003 |
| 2024-11-29 | 9.800 | 9.800 | 9.500 | 9.600 | 6.705 | 15,333 |
| 2024-11-28 | 9.800 | 9.800 | 9.700 | 9.700 | 6.775 | 5,467 |
| 2024-11-27 | 9.900 | 9.950 | 9.650 | 9.750 | 6.810 | 25,336 |
| 2024-11-26 | 9.850 | 10.000 | 9.800 | 9.850 | 6.880 | 23,468 |
| 2024-11-25 | 9.850 | 9.900 | 9.800 | 9.900 | 6.915 | 17,733 |
| 2024-11-22 | 9.850 | 9.950 | 9.850 | 9.900 | 6.915 | 8,823 |
| 2024-11-21 | 10.200 | 10.200 | 9.800 | 9.950 | 6.950 | 65,209 |
| 2024-11-20 | 10.200 | 10.200 | 10.100 | 10.100 | 7.055 | 2,003 |
| 2024-11-19 | 10.400 | 10.400 | 10.100 | 10.200 | 7.124 | 124,272 |
| 2024-11-18 | 10.500 | 10.500 | 10.400 | 10.400 | 7.264 | 81,608 |
| 2024-11-15 | 10.500 | 10.700 | 10.400 | 10.500 | 7.334 | 53,207 |
| 2024-11-14 | 10.400 | 10.500 | 10.000 | 10.400 | 7.264 | 17,471 |
| 2024-11-13 | 10.400 | 10.700 | 10.300 | 10.600 | 7.404 | 14,400 |
| 2024-11-12 | 10.600 | 10.600 | 10.500 | 10.500 | 7.334 | 2,533 |
| 2024-11-11 | 10.700 | 10.700 | 10.600 | 10.600 | 7.404 | 7,733 |
| 2024-11-08 | 10.900 | 10.900 | 10.600 | 10.700 | 7.474 | 21,733 |
| 2024-11-07 | 10.600 | 10.700 | 10.500 | 10.700 | 7.474 | 7,467 |
| 2024-11-06 | 10.700 | 10.700 | 10.500 | 10.600 | 7.404 | 9,067 |
| 2024-11-05 | 10.700 | 10.900 | 10.700 | 10.700 | 7.474 | 21,067 |
| 2024-11-04 | 11.000 | 11.000 | 10.700 | 10.700 | 7.474 | 23,333 |
| 2024-11-01 | 10.800 | 11.000 | 10.800 | 10.800 | 7.543 | 20,133 |
| 2024-10-31 | 10.600 | 10.900 | 10.600 | 10.800 | 7.543 | 20,000 |
| 2024-10-30 | 10.700 | 10.700 | 10.500 | 10.700 | 7.474 | 27,600 |
| 2024-10-29 | 10.900 | 10.900 | 10.700 | 10.700 | 7.474 | 27,872 |
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.