Nutrition SC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.050 | 7.150 | 7.000 | 7.000 | 7.000 | 24,902 |
| 2026-10-21 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 34,000 |
| 2026-10-20 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 12,301 |
| 2026-10-19 | 7.000 | 7.100 | 6.950 | 7.050 | 7.050 | 14,500 |
| 2026-10-15 | 6.900 | 7.100 | 6.900 | 6.950 | 6.950 | 45,900 |
| 2026-10-14 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 46,500 |
| 2026-10-12 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 35,000 |
| 2026-10-09 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 37,400 |
| 2026-10-08 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 29,700 |
| 2026-10-07 | 6.950 | 7.050 | 6.900 | 6.950 | 6.950 | 31,210 |
| 2026-10-06 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 42,200 |
| 2026-10-05 | 7.200 | 7.200 | 6.850 | 6.900 | 6.900 | 49,300 |
| 2026-10-02 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 125,110 |
| 2026-10-01 | 6.950 | 7.200 | 6.950 | 7.100 | 7.100 | 41,301 |
| 2026-09-30 | 7.400 | 7.450 | 7.150 | 7.200 | 7.200 | 109,600 |
| 2026-09-29 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 11,300 |
| 2026-09-28 | 7.450 | 7.450 | 7.250 | 7.450 | 7.450 | 547,300 |
| 2026-09-25 | 7.400 | 7.450 | 7.350 | 7.400 | 7.400 | 42,009 |
| 2026-09-24 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 34,400 |
| 2026-09-23 | 7.450 | 7.500 | 7.400 | 7.400 | 7.400 | 53,900 |
Page 1 of 1 · 20 trading days
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.