Nutrition SC PCL historical data

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

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
2026-09-22	7.450	7.500	7.400	7.450	7.450	54,917
2026-09-21	7.500	7.550	7.400	7.450	7.450	45,500
2026-09-18	7.550	7.550	7.400	7.550	7.550	52,600
2026-09-17	7.450	7.600	7.450	7.550	7.550	234,479
2026-09-16	7.400	7.400	7.300	7.300	7.300	104,900
2026-09-15	7.350	7.400	7.350	7.400	7.400	103,530
2026-09-14	7.250	7.350	7.250	7.350	7.350	158,524
2026-09-11	7.150	7.300	7.100	7.250	7.250	74,315
2026-09-10	7.250	7.250	7.150	7.200	7.200	60,805
2026-09-09	7.250	7.250	7.100	7.200	7.200	6,905
2026-09-08	7.050	7.200	7.050	7.200	7.200	244,370
2026-09-07	7.050	7.050	6.800	7.050	7.050	131,510
2026-09-04	6.900	7.050	6.900	7.050	7.050	70,905
2026-09-03	7.000	7.050	6.850	7.000	7.000	85,780
2026-09-02	7.150	7.150	7.000	7.050	7.050	157,106
2026-09-01	7.000	7.100	6.900	7.050	7.050	519,003
2026-08-31	6.750	7.000	6.750	6.950	6.950	447,605
2026-08-28	6.700	6.750	6.600	6.750	6.750	153,000
2026-08-27	6.700	6.800	6.700	6.700	6.700	208,456
2026-08-26	6.800	6.800	6.700	6.750	6.750	25,255
2026-08-25	6.700	6.750	6.700	6.700	6.700	66,400
2026-08-24	6.750	6.800	6.650	6.650	6.650	55,200
2026-08-21	6.650	6.800	6.650	6.700	6.700	74,501
2026-08-20	6.700	6.700	6.600	6.650	6.650	84,233
2026-08-19	6.750	6.750	6.650	6.700	6.700	66,900
2026-08-18	6.750	6.800	6.650	6.800	6.800	227,929
2026-08-17	6.650	6.800	6.650	6.750	6.750	49,410
2026-08-14	6.650	6.950	6.600	6.750	6.750	341,900
2026-08-13	6.750	6.750	6.600	6.700	6.700	41,501
2026-08-11	6.850	6.850	6.600	6.650	6.650	93,900
2026-08-10	6.850	6.850	6.650	6.750	6.750	12,100
2026-08-07	6.700	6.850	6.650	6.850	6.850	70,310
2026-08-06	6.700	6.850	6.650	6.750	6.750	52,400
2026-08-05	6.650	6.850	6.600	6.700	6.700	214,915
2026-08-04	6.300	6.700	6.250	6.600	6.600	410,285
2026-08-03	6.250	6.300	6.200	6.250	6.250	91,134
2026-07-31	6.200	6.300	6.200	6.300	6.300	36,120
2026-07-30	6.300	6.350	6.150	6.200	6.200	78,901
2026-07-27	6.300	6.350	6.250	6.300	6.300	50,600
2026-07-24	6.250	6.300	6.250	6.250	6.250	88,510

Page 1 of 5 · 241 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.