NSL Foods PCL (BKK:NSL)
Thailand
· Delayed Price · Currency is THB 23.70
-0.20 (-0.84%)
Dec 8, 2025, 4:29 PM ICT
NSL Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.90 | 23.90 | 22.20 | 23.90 | 23.90 | 4.82% | 1,239,117 |
| Dec 3, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.60% | 761,367 |
| Dec 2, 2025 | 23.60 | 24.00 | 23.50 | 23.90 | 23.90 | 0.84% | 497,461 |
| Dec 1, 2025 | 23.10 | 23.70 | 22.80 | 23.70 | 23.70 | 1.72% | 858,528 |
| Nov 28, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | -0.43% | 159,230 |
| Nov 27, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | - | 78,810 |
| Nov 26, 2025 | 23.50 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 396,488 |
| Nov 25, 2025 | 23.60 | 23.70 | 23.10 | 23.50 | 23.50 | -0.42% | 380,414 |
| Nov 24, 2025 | 24.20 | 24.30 | 23.60 | 23.60 | 23.60 | -3.67% | 437,292 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | - | 300,898 |
| Nov 20, 2025 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | -0.41% | 313,169 |
| Nov 19, 2025 | 24.70 | 24.80 | 24.30 | 24.60 | 24.60 | -0.81% | 144,403 |
| Nov 18, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 243,799 |
| Nov 17, 2025 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 389,509 |
| Nov 14, 2025 | 24.90 | 25.25 | 24.70 | 25.00 | 25.00 | 0.40% | 148,115 |
| Nov 13, 2025 | 24.90 | 24.90 | 24.50 | 24.90 | 24.90 | - | 437,036 |
| Nov 12, 2025 | 25.25 | 25.50 | 24.70 | 24.90 | 24.90 | -1.39% | 469,781 |
| Nov 11, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | -0.98% | 258,649 |
| Nov 10, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 242,627 |
| Nov 7, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | -0.97% | 231,360 |
| Nov 6, 2025 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | - | 240,210 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | - | 131,379 |
| Nov 4, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 166,138 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 197,455 |
| Oct 31, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | - | 98,911 |
| Oct 30, 2025 | 25.25 | 26.00 | 25.25 | 26.00 | 26.00 | 1.96% | 174,324 |
| Oct 29, 2025 | 26.25 | 26.25 | 25.25 | 25.50 | 25.50 | -2.86% | 523,252 |
| Oct 28, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | - | 200,926 |
| Oct 27, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | - | 533,759 |
| Oct 24, 2025 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | -0.94% | 497,206 |
| Oct 22, 2025 | 26.50 | 26.75 | 26.25 | 26.50 | 26.50 | 0.95% | 224,265 |
| Oct 21, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 338,721 |
| Oct 20, 2025 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | - | 278,804 |
| Oct 17, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | -0.93% | 541,123 |
| Oct 16, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 450,882 |
| Oct 15, 2025 | 26.00 | 26.75 | 26.00 | 26.50 | 26.50 | 1.92% | 316,154 |
| Oct 14, 2025 | 27.50 | 27.75 | 25.75 | 26.00 | 26.00 | -4.59% | 1,395,160 |
| Oct 10, 2025 | 26.75 | 27.75 | 26.50 | 27.25 | 27.25 | 1.87% | 533,005 |
| Oct 9, 2025 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | -1.83% | 791,008 |
| Oct 8, 2025 | 27.50 | 27.75 | 27.00 | 27.25 | 27.25 | -0.91% | 477,797 |
| Oct 7, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | - | 704,165 |
| Oct 6, 2025 | 28.25 | 28.50 | 27.25 | 27.50 | 27.50 | -3.51% | 1,258,754 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 324,176 |
| Oct 2, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 0.87% | 733,044 |
| Oct 1, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | - | 361,250 |
| Sep 30, 2025 | 29.50 | 29.50 | 28.75 | 28.75 | 28.75 | -3.36% | 591,534 |
| Sep 29, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 77,197 |
| Sep 26, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 199,530 |
| Sep 25, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 73,336 |
| Sep 24, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 260,612 |