Nutrition SC PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.800	11.000	10.700	10.900	7.613	18,800
2024-10-25	10.700	11.100	10.700	10.700	7.474	1,203
2024-10-24	10.700	10.800	10.700	10.800	7.543	4,003
2024-10-22	10.800	10.800	10.700	10.800	7.543	9,605
2024-10-21	10.900	10.900	10.800	10.800	7.543	15,871
2024-10-18	11.000	11.100	10.800	10.800	7.543	35,181
2024-10-17	10.800	11.000	10.800	10.900	7.613	11,600
2024-10-16	10.900	11.000	10.900	11.000	7.683	16,800
2024-10-15	11.000	11.000	10.800	11.000	7.683	28,273
2024-10-11	11.200	11.300	10.900	10.900	7.613	46,807
2024-10-10	11.000	11.100	11.000	11.000	7.683	38,400
2024-10-09	11.300	11.300	11.000	11.000	7.683	77,213
2024-10-08	11.300	11.300	11.200	11.300	7.893	36,000
2024-10-07	11.300	11.800	11.300	11.500	8.032	12,267
2024-10-04	11.400	11.500	11.400	11.500	8.032	10,133
2024-10-03	11.500	11.600	11.500	11.600	8.102	10,400
2024-10-02	11.700	11.700	11.500	11.700	8.172	27,601
2024-10-01	11.800	11.900	11.700	11.800	8.242	79,333
2024-09-30	12.000	12.000	11.700	11.800	8.242	72,801
2024-09-27	11.900	12.000	11.800	11.900	8.312	38,533
2024-09-26	11.700	12.000	11.700	11.800	8.242	78,400
2024-09-25	11.600	12.200	11.600	11.700	8.172	137,471
2024-09-24	11.700	12.000	11.600	11.600	8.102	43,467
2024-09-23	11.100	11.800	11.100	11.600	8.102	62,267
2024-09-20	11.300	11.300	11.100	11.200	7.823	39,739
2024-09-19	11.100	11.200	11.100	11.200	7.823	56,000
2024-09-18	11.100	11.300	11.000	11.000	7.683	83,207
2024-09-17	11.100	11.800	11.100	11.100	7.753	242,000
2024-09-16	11.100	11.100	10.900	11.100	7.753	107,467
2024-09-13	11.200	11.500	11.000	11.000	7.683	184,949
2024-09-12	11.100	11.200	11.000	11.000	7.683	75,649
2024-09-11	11.100	11.100	10.900	11.000	7.683	43,220
2024-09-10	11.200	11.200	11.000	11.000	7.683	82,543
2024-09-09	11.100	11.400	11.100	11.100	7.753	60,803
2024-09-06	11.200	11.200	11.000	11.100	7.753	143,067
2024-09-05	11.100	11.200	11.100	11.200	7.823	54,669
2024-09-04	11.000	11.200	11.000	11.000	7.683	66,935
2024-09-03	11.000	11.200	11.000	11.000	7.683	46,065
2024-09-02	11.200	11.200	11.000	11.000	7.683	23,336
2024-08-30	11.200	11.200	11.000	11.200	7.823	12,409
2024-08-29	10.800	11.300	10.800	11.100	7.753	13,333
2024-08-28	11.400	11.400	10.900	11.100	7.753	69,872
2024-08-27	11.300	11.500	11.300	11.300	7.893	17,892
2024-08-26	11.500	11.500	11.100	11.400	7.963	32,013
2024-08-23	11.600	11.600	11.500	11.500	8.032	98,005
2024-08-22	12.000	12.000	11.600	11.700	8.172	17,871
2024-08-21	11.700	11.700	11.600	11.700	8.172	20,140
2024-08-20	11.700	11.700	11.700	11.700	8.172	28,000
2024-08-19	11.700	12.100	11.700	11.700	8.172	30,933
2024-08-16	12.000	12.000	11.600	11.600	8.102	171,792
2024-08-15	11.900	12.300	11.500	11.500	8.032	34,147
2024-08-14	12.200	12.300	11.500	11.500	8.032	7,867
2024-08-13	12.000	12.200	11.100	12.100	8.451	27,868
2024-08-09	12.300	12.300	12.000	12.300	8.591	2,533
2024-08-08	12.300	12.400	12.000	12.200	8.521	13,536
2024-08-07	12.300	12.300	12.100	12.200	8.521	27,748
2024-08-06	12.400	12.700	12.000	12.200	8.521	21,333
2024-08-05	13.100	13.100	11.700	12.400	8.661	41,487
2024-08-02	13.100	13.500	13.000	13.400	9.359	5,200
2024-08-01	13.100	13.500	13.000	13.200	9.220	13,755

← NewerPage 9 of 15 · 896 trading daysOlder →

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.