NSL Foods PCL

NSL
🏛️ thailand →
28.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.80 18.80 18.50 18.60 0.7M
2021-12-29 18.50 18.80 18.40 18.80 0.3M
2021-12-28 18.60 18.90 18.50 18.50 1.2M
2021-12-27 18.90 19.00 18.50 18.60 0.6M
2021-12-24 19.10 19.10 18.80 18.80 0.6M
2021-12-23 19.20 19.30 18.90 18.90 1.6M
2021-12-22 18.80 19.00 18.70 19.00 1.1M
2021-12-21 18.50 18.80 18.50 18.60 0.7M
2021-12-20 18.70 18.80 18.40 18.50 1.9M
2021-12-17 19.30 19.40 18.90 18.90 2.3M
2021-12-16 19.50 19.70 19.30 19.30 0.9M
2021-12-15 19.90 20.00 19.40 19.50 2.3M
2021-12-14 20.00 20.90 19.70 19.90 8.3M
2021-12-13 19.40 20.30 19.40 20.10 3.2M
2021-12-09 19.80 19.80 19.30 19.40 1.1M
2021-12-08 20.00 20.00 19.60 19.80 1.2M
2021-12-07 19.60 20.00 19.40 20.00 3.8M
2021-12-03 18.70 19.60 18.70 19.30 3.4M
2021-12-02 18.80 18.90 18.50 18.70 0.5M
2021-12-01 18.10 18.90 17.80 18.90 2.1M
2021-11-30 19.00 19.20 17.80 18.10 2.4M
2021-11-29 19.00 19.00 18.60 18.80 2.2M
2021-11-26 19.90 20.30 19.10 19.10 5.7M
2021-11-25 19.80 20.00 19.40 19.70 2.6M
2021-11-24 20.10 20.40 19.80 20.00 2.6M
2021-11-23 18.90 20.30 18.80 20.30 9.8M
2021-11-22 18.40 18.90 18.40 18.80 1.8M
2021-11-19 18.40 18.50 18.20 18.30 0.5M
2021-11-18 18.70 18.70 18.30 18.40 1.4M
2021-11-17 18.90 19.30 18.50 18.50 3.9M
2021-11-16 18.90 19.00 18.50 18.80 1.3M
2021-11-15 18.20 19.20 18.20 18.80 5.1M
2021-11-12 18.90 19.00 18.00 18.30 3.9M
2021-11-11 17.40 19.30 17.20 18.90 4.8M
2021-11-10 17.20 17.40 17.20 17.40 0.3M
2021-11-09 17.40 17.50 17.10 17.20 0.4M
2021-11-08 17.60 17.80 17.20 17.50 0.6M
2021-11-05 17.20 17.60 17.10 17.60 0.7M
2021-11-04 17.10 17.20 17.00 17.20 0.3M
2021-11-03 17.10 17.50 17.10 17.10 0.6M
2021-11-02 17.40 17.60 17.00 17.20 1.2M
2021-11-01 17.70 17.90 17.50 17.50 0.5M
2021-10-29 17.60 17.80 17.50 17.70 0.6M
2021-10-28 18.30 18.40 17.60 17.60 1.9M
2021-10-27 18.60 18.70 18.30 18.30 1.2M
2021-10-26 18.60 18.80 18.60 18.80 0.4M
2021-10-25 18.70 18.90 18.50 18.60 0.4M
2021-10-21 18.70 19.00 18.70 18.80 0.5M
2021-10-20 18.60 18.80 18.50 18.80 0.4M
2021-10-19 18.80 18.90 18.60 18.60 0.5M
2021-10-18 18.70 18.90 18.60 18.90 0.4M
2021-10-15 18.60 18.80 18.60 18.60 0.7M
2021-10-14 18.80 18.80 18.50 18.50 0.4M
2021-10-12 18.90 19.00 18.40 18.60 0.9M
2021-10-11 19.40 19.40 18.60 18.80 1.1M
2021-10-08 19.70 19.70 19.20 19.20 1.1M
2021-10-07 19.00 19.50 19.00 19.50 1.3M
2021-10-06 18.90 19.40 18.80 19.00 3.0M
2021-10-05 18.60 18.90 18.60 18.80 0.4M
2021-10-04 18.70 19.10 18.60 18.70 0.6M
2021-10-01 18.70 18.90 18.40 18.80 0.8M
2021-09-30 19.00 19.10 18.60 18.80 0.6M
2021-09-29 18.80 19.20 18.70 19.00 1.0M
2021-09-28 18.50 19.10 18.50 18.70 1.5M
2021-09-27 19.20 19.30 18.50 18.50 3.7M
2021-09-23 20.20 20.20 19.30 19.30 3.1M
2021-09-22 20.70 20.90 20.10 20.20 2.9M
2021-09-21 19.80 20.90 19.70 20.80 4.0M
2021-09-20 19.40 20.30 19.40 19.70 1.8M
2021-09-17 20.00 20.10 19.40 19.70 4.5M
2021-09-16 20.80 20.80 20.20 20.20 2.5M
2021-09-15 20.90 21.30 20.80 20.90 1.0M
2021-09-14 21.70 21.70 20.90 21.00 2.2M
2021-09-13 21.30 21.70 21.00 21.70 1.6M
2021-09-10 21.80 22.00 21.20 21.60 1.5M
2021-09-09 22.20 22.30 21.60 21.90 0.8M
2021-09-08 21.60 22.10 21.50 22.00 1.9M
2021-09-07 22.80 22.90 21.70 21.70 3.5M
2021-09-06 23.60 23.60 22.60 22.60 2.1M
2021-09-03 22.90 23.40 22.00 23.40 4.3M
2021-09-02 23.40 23.40 22.60 22.80 1.9M
2021-09-01 24.20 24.20 23.20 23.50 1.4M
2021-08-31 23.60 24.50 23.60 23.90 2.6M
2021-08-30 23.90 24.10 23.50 23.60 1.2M
2021-08-27 25.75 25.75 23.50 24.00 5.6M
2021-08-26 25.00 25.75 24.60 25.25 4.2M
2021-08-25 22.40 25.25 22.40 25.25 13.3M
2021-08-24 22.90 22.90 21.70 22.30 4.4M
2021-08-23 21.90 24.10 20.80 22.70 22.6M
2021-08-20 18.20 21.20 18.10 21.20 19.1M
2021-08-19 17.70 18.20 17.50 18.00 1.9M
2021-08-18 17.80 18.10 17.50 17.60 1.7M
2021-08-17 17.60 17.90 17.40 17.60 1.3M
2021-08-16 16.60 17.90 16.60 17.40 3.9M
2021-08-13 16.80 17.00 16.30 16.50 4.1M
2021-08-11 18.40 18.80 15.90 16.70 10.7M
2021-08-10 18.80 18.90 18.50 18.60 2.1M
2021-08-09 18.50 18.90 18.40 18.90 3.8M
2021-08-06 18.10 18.40 18.00 18.30 2.6M
2021-08-05 18.30 18.50 17.80 17.90 3.3M
2021-08-04 17.70 18.20 17.60 18.10 6.3M
2021-08-03 17.20 17.90 17.20 17.70 4.3M
2021-08-02 17.40 17.80 17.20 17.30 4.6M
2021-07-30 16.90 17.40 16.60 17.30 5.0M
2021-07-29 17.10 17.20 16.60 16.90 3.7M
2021-07-27 17.00 17.40 16.80 17.00 5.7M
2021-07-23 16.80 17.00 16.40 16.90 3.0M
2021-07-22 16.30 17.20 16.20 16.60 9.0M
2021-07-21 15.50 16.70 15.30 16.40 16.7M
2021-07-20 15.50 15.60 15.00 15.30 3.5M
2021-07-19 15.40 15.80 15.20 15.50 3.3M
2021-07-16 15.10 15.80 15.00 15.70 7.4M
2021-07-15 15.00 15.20 15.00 15.00 2.0M
2021-07-14 14.90 15.20 14.80 14.90 1.6M
2021-07-13 15.00 15.10 14.80 15.00 2.1M
2021-07-12 14.70 15.00 14.50 14.80 4.3M
2021-07-09 14.20 14.70 14.00 14.60 4.3M
2021-07-08 15.20 15.40 14.30 14.30 11.4M
2021-07-07 15.40 15.60 15.40 15.50 1.7M
2021-07-06 15.40 15.70 15.20 15.40 2.4M
2021-07-05 15.60 15.80 15.40 15.40 2.8M
2021-07-02 16.10 16.20 15.40 15.40 10.1M
2021-07-01 15.40 15.90 15.20 15.70 14.9M
2021-06-30 15.10 15.40 14.90 15.30 9.2M
2021-06-29 14.60 15.10 14.50 15.00 5.0M
2021-06-28 14.80 14.80 14.40 14.50 5.4M
2021-06-25 15.00 15.50 14.70 14.90 11.1M
2021-06-24 14.90 15.20 14.40 14.90 10.2M
2021-06-23 14.70 15.10 14.50 14.90 10.1M
2021-06-22 14.20 15.30 14.10 14.50 29.9M
2021-06-21 13.80 14.40 13.80 14.10 7.7M
2021-06-18 14.00 14.00 13.80 13.90 2.2M
2021-06-17 14.00 14.40 13.90 14.00 6.5M
2021-06-16 13.90 14.10 13.90 14.00 2.2M
2021-06-15 14.00 14.10 13.80 13.90 2.9M
2021-06-14 14.00 14.20 13.90 13.90 3.3M
2021-06-11 14.00 14.10 13.80 13.90 2.9M
2021-06-10 14.10 14.20 13.70 13.90 6.7M
2021-06-09 14.40 14.70 13.80 14.00 13.5M
2021-06-08 14.30 14.50 14.20 14.30 2.9M
2021-06-07 14.20 14.70 14.20 14.30 10.3M
2021-06-04 14.10 14.40 14.00 14.10 3.8M
2021-06-02 14.10 14.50 13.90 14.20 8.7M
2021-06-01 14.10 14.20 13.90 14.00 2.9M
2021-05-31 13.80 14.30 13.70 14.10 8.5M
2021-05-28 14.00 14.10 13.60 13.70 4.5M
2021-05-27 13.60 14.20 13.50 13.90 14.8M
2021-05-25 13.20 14.10 13.10 13.60 22.8M
2021-05-24 13.50 13.50 13.00 13.00 9.1M
2021-05-21 13.50 14.00 13.30 13.50 20.4M
2021-05-20 13.80 14.30 13.20 13.20 28.5M
2021-05-19 14.60 15.80 13.70 13.70 274.8M