Nutrition SC PCL

NTSCm
🏛️ thailand →
6.20
Last Update: 2025-10-03
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
2023-12-28 13.60 13.60 13.30 13.40 0.0M
2023-12-27 13.10 13.60 13.10 13.20 0.0M
2023-12-26 13.30 13.40 13.10 13.10 0.0M
2023-12-25 13.00 13.80 13.00 13.20 0.0M
2023-12-22 13.00 13.10 12.70 13.00 0.1M
2023-12-21 13.00 13.10 12.70 13.00 0.1M
2023-12-20 13.20 13.20 12.90 13.10 0.0M
2023-12-19 14.70 14.70 12.90 13.10 0.1M
2023-12-18 14.60 14.60 14.20 14.30 0.0M
2023-12-15 14.60 14.70 14.20 14.20 0.0M
2023-12-14 14.70 15.00 14.20 14.40 0.0M
2023-12-13 14.00 14.30 13.80 14.00 0.0M
2023-12-12 14.50 14.70 13.60 14.30 0.0M
2023-12-08 13.90 14.20 13.80 14.00 0.0M
2023-12-07 14.00 14.30 13.40 13.60 0.0M
2023-12-06 13.20 14.80 13.20 13.60 0.0M
2023-12-04 13.10 13.30 13.00 13.20 0.0M
2023-12-01 12.90 13.20 12.90 13.00 0.0M
2023-11-30 13.60 13.60 12.90 12.90 0.1M
2023-11-29 13.90 14.00 13.40 13.90 0.1M
2023-11-28 13.40 13.90 13.30 13.50 0.0M
2023-11-27 13.20 13.40 13.00 13.20 0.0M
2023-11-24 13.30 13.40 13.20 13.20 0.0M
2023-11-23 13.50 13.50 13.20 13.30 0.0M
2023-11-22 13.20 13.40 13.00 13.20 0.0M
2023-11-21 14.00 14.00 13.10 13.20 0.1M
2023-11-20 14.50 14.50 13.80 13.80 0.0M
2023-11-17 14.40 14.80 14.40 14.80 0.0M
2023-11-16 14.50 15.20 14.50 14.80 0.0M
2023-11-15 14.80 14.80 14.00 14.50 0.0M
2023-11-14 13.70 15.20 13.70 14.20 0.0M
2023-11-13 14.00 14.50 13.50 13.70 0.1M
2023-11-10 14.80 14.80 13.80 14.60 0.0M
2023-11-09 14.30 14.90 14.20 14.50 0.0M
2023-11-08 14.60 14.70 14.20 14.30 0.0M
2023-11-07 14.70 14.70 14.50 14.60 0.0M
2023-11-06 14.70 15.20 14.40 14.80 0.0M
2023-11-03 15.10 15.20 14.30 14.60 0.2M
2023-11-02 14.90 15.70 14.90 15.60 0.0M
2023-11-01 15.40 15.40 14.80 14.80 0.0M
2023-10-31 16.10 16.20 15.40 15.90 0.0M
2023-10-30 15.60 16.20 15.30 15.50 0.0M
2023-10-27 15.30 15.70 15.10 15.50 0.0M
2023-10-26 15.60 16.00 15.00 15.70 0.0M
2023-10-25 15.60 16.40 15.30 15.70 0.0M
2023-10-24 14.90 15.20 14.70 14.90 0.0M
2023-10-20 15.00 15.90 14.80 15.20 0.0M
2023-10-19 15.40 15.40 14.00 15.00 0.1M
2023-10-18 15.80 15.90 15.40 15.50 0.0M
2023-10-17 15.60 15.90 15.50 15.50 0.0M
2023-10-16 15.90 16.20 14.80 15.20 0.0M
2023-10-12 15.40 16.00 15.40 15.80 0.0M
2023-10-11 15.90 15.90 15.60 15.90 0.0M
2023-10-10 15.50 16.10 15.50 16.00 0.0M
2023-10-09 16.00 16.50 15.50 15.80 0.0M
2023-10-06 16.40 16.40 15.70 15.70 0.0M
2023-10-05 16.10 16.30 16.00 16.10 0.0M
2023-10-04 16.00 16.00 15.90 16.00 0.0M
2023-10-03 15.40 15.40 15.00 15.40 0.0M
2023-10-02 16.00 16.00 15.40 15.70 0.0M
2023-09-29 14.60 16.00 14.60 15.60 0.0M
2023-09-28 14.80 14.90 14.70 14.70 0.0M
2023-09-27 15.00 15.10 14.30 14.80 0.0M
2023-09-26 15.20 15.30 15.00 15.00 0.0M
2023-09-25 15.70 15.80 15.30 15.30 0.0M
2023-09-22 15.60 15.80 15.20 15.70 0.0M
2023-09-21 15.60 15.70 15.50 15.70 0.0M
2023-09-20 15.70 16.70 15.60 15.70 0.0M
2023-09-19 16.20 16.50 15.50 16.00 0.0M
2023-09-18 16.50 16.60 15.90 15.90 0.0M
2023-09-15 16.70 16.80 16.60 16.60 0.0M
2023-09-14 16.50 17.30 16.50 16.60 0.1M
2023-09-13 16.90 16.90 16.50 16.50 0.0M
2023-09-12 17.30 17.30 16.80 16.90 0.0M
2023-09-11 17.20 17.20 16.90 16.90 0.0M
2023-09-08 17.00 17.00 16.70 16.80 0.1M
2023-09-07 17.30 17.50 17.00 17.20 0.1M
2023-09-06 17.50 17.50 17.10 17.30 0.0M
2023-09-05 17.60 17.60 17.20 17.20 0.1M
2023-09-04 17.20 17.90 17.10 17.40 0.1M
2023-09-01 17.00 17.20 16.80 16.90 0.0M
2023-08-31 17.20 17.50 16.80 16.80 0.0M
2023-08-30 16.70 17.50 16.70 17.20 0.1M
2023-08-29 16.80 16.90 16.50 16.60 0.1M
2023-08-28 16.10 16.70 16.10 16.30 0.1M
2023-08-25 15.90 16.50 15.90 16.00 0.2M
2023-08-24 15.80 15.90 15.70 15.70 0.0M
2023-08-23 15.80 15.80 15.50 15.80 0.0M
2023-08-22 15.90 15.90 15.50 15.90 0.0M
2023-08-21 15.30 16.80 15.30 16.00 0.1M
2023-08-18 14.60 15.30 14.60 15.10 0.0M
2023-08-17 14.10 14.90 14.10 14.60 0.0M
2023-08-16 14.70 14.70 14.10 14.10 0.0M
2023-08-15 15.80 16.30 11.70 14.70 0.2M
2023-08-11 17.20 17.50 15.70 16.20 0.2M
2023-08-10 17.20 17.80 17.00 17.20 0.0M
2023-08-09 17.40 17.80 17.00 17.00 0.0M
2023-08-08 17.70 17.90 17.40 17.40 0.0M
2023-08-07 17.80 18.00 17.60 17.90 0.0M
2023-08-04 17.70 18.00 17.50 17.70 0.0M
2023-08-03 18.10 18.10 18.10 18.10 0.0M
2023-08-02 18.10 18.10 17.90 18.00 0.0M
2023-07-31 18.00 18.40 18.00 18.10 0.0M
2023-07-27 18.20 18.40 18.00 18.00 0.0M
2023-07-26 17.90 18.50 17.90 18.00 0.0M
2023-07-25 18.30 18.30 17.90 17.90 0.0M
2023-07-24 17.80 18.00 17.80 17.90 0.0M
2023-07-21 17.90 17.90 17.00 17.80 0.0M
2023-07-20 18.70 18.70 17.90 17.90 0.0M
2023-07-19 18.00 18.40 18.00 18.20 0.0M
2023-07-18 18.10 18.20 18.10 18.10 0.0M
2023-07-17 18.10 18.60 18.00 18.20 0.0M
2023-07-14 17.90 18.20 17.90 18.20 0.0M
2023-07-13 17.50 18.00 17.50 18.00 0.0M
2023-07-12 18.20 18.40 17.50 17.50 0.0M
2023-07-11 18.60 18.70 18.00 18.20 0.1M
2023-07-10 18.80 18.80 18.40 18.60 0.1M
2023-07-07 18.60 19.20 18.60 18.70 0.0M
2023-07-06 18.70 19.40 18.20 18.70 0.0M
2023-07-05 19.10 19.20 18.70 18.70 0.0M
2023-07-04 19.10 19.50 19.10 19.10 0.0M
2023-07-03 19.70 19.70 19.30 19.40 0.0M
2023-06-30 19.00 20.00 18.90 19.30 0.1M
2023-06-29 19.00 19.30 18.60 19.10 0.1M
2023-06-28 19.30 19.50 18.60 19.10 0.1M
2023-06-27 20.00 20.00 19.00 19.40 0.1M
2023-06-26 20.50 20.60 19.80 19.90 0.3M
2023-06-23 20.70 20.80 19.70 20.50 0.1M
2023-06-22 21.00 21.00 20.60 20.90 0.1M
2023-06-21 20.50 20.80 20.50 20.80 0.1M
2023-06-20 21.20 21.20 20.60 20.60 0.1M
2023-06-19 21.30 21.50 20.60 21.10 0.1M
2023-06-16 21.20 21.90 21.10 21.20 0.0M
2023-06-15 22.80 22.80 21.20 21.20 0.1M
2023-06-14 21.80 23.00 21.80 22.80 0.1M
2023-06-13 22.60 22.60 21.30 21.80 0.1M
2023-06-12 22.00 22.70 22.00 22.60 0.1M
2023-06-09 21.10 22.40 21.10 22.00 0.1M
2023-06-08 20.70 21.40 20.70 21.40 0.0M
2023-06-07 20.50 20.80 20.40 20.50 0.0M
2023-06-06 20.80 20.80 20.30 20.60 0.0M
2023-06-02 21.00 21.20 20.70 20.80 0.0M
2023-06-01 21.40 21.40 20.60 20.70 0.1M
2023-05-31 21.00 21.60 21.00 21.40 0.0M
2023-05-30 21.30 21.60 21.20 21.40 0.0M
2023-05-29 21.30 21.80 21.20 21.30 0.0M
2023-05-26 22.50 22.50 21.10 21.50 0.1M
2023-05-25 22.00 22.30 21.80 21.80 0.1M
2023-05-24 21.30 21.80 21.20 21.60 0.1M
2023-05-23 21.40 21.50 21.10 21.30 0.0M
2023-05-22 20.40 21.00 20.30 21.00 0.0M
2023-05-19 21.40 21.40 20.60 20.70 0.0M
2023-05-18 21.20 21.30 20.80 20.80 0.1M
2023-05-17 21.30 21.50 21.10 21.20 0.0M
2023-05-16 21.00 21.40 21.00 21.30 0.0M
2023-05-15 21.60 21.60 21.00 21.00 0.1M
2023-05-12 21.10 21.70 21.00 21.00 0.1M
2023-05-11 23.80 23.80 21.10 21.30 0.5M
2023-05-10 23.70 24.10 23.70 23.80 0.1M
2023-05-09 23.90 24.20 23.50 23.80 0.1M
2023-05-08 23.50 24.70 23.30 23.80 0.2M
2023-05-03 23.30 23.50 22.40 23.30 0.5M
2023-05-02 20.50 23.80 20.50 23.30 1.6M
2023-04-28 21.20 22.00 20.40 20.60 0.2M
2023-04-27 22.00 22.40 21.00 21.20 0.3M
2023-04-26 23.10 23.10 21.80 22.20 0.4M
2023-04-25 24.50 24.80 23.10 23.10 0.2M
2023-04-24 24.60 24.80 24.40 24.40 0.1M
2023-04-21 24.80 25.50 24.60 24.60 0.1M
2023-04-20 25.00 25.75 24.70 24.90 0.2M
2023-04-19 26.50 26.50 25.00 25.00 0.3M
2023-04-18 26.25 27.50 26.25 26.50 0.5M
2023-04-17 26.75 26.75 26.25 26.25 0.1M
2023-04-12 26.75 26.75 26.00 26.50 0.2M
2023-04-11 26.75 27.00 26.25 26.50 0.1M
2023-04-10 25.75 27.00 25.50 26.50 0.3M
2023-04-07 25.00 25.75 25.00 25.25 0.1M
2023-04-05 27.25 27.25 25.25 25.25 0.5M
2023-04-04 27.00 27.50 26.50 26.50 0.2M
2023-04-03 27.75 28.25 26.25 27.00 0.5M
2023-03-31 29.50 29.75 27.50 27.50 0.3M
2023-03-30 29.75 30.75 29.25 29.50 0.5M
2023-03-29 28.50 30.75 28.50 30.00 1.4M
2023-03-28 29.00 29.25 28.25 28.50 0.1M
2023-03-27 27.75 29.00 27.75 28.75 0.2M
2023-03-24 27.00 28.75 27.00 28.00 0.4M
2023-03-23 27.75 28.00 26.75 26.75 0.6M
2023-03-22 29.00 29.25 27.75 27.75 0.5M
2023-03-21 28.75 29.25 28.50 28.75 0.2M
2023-03-20 29.50 30.00 27.50 28.50 0.6M
2023-03-17 31.00 31.25 29.50 29.50 0.6M
2023-03-16 32.00 32.25 29.00 30.00 1.0M
2023-03-15 32.00 32.75 31.75 32.25 0.9M
2023-03-14 35.00 35.00 30.75 31.25 1.6M
2023-03-13 37.00 38.25 35.00 35.00 3.3M
2023-03-10 34.25 35.75 33.50 35.75 1.0M
2023-03-09 32.00 35.00 32.00 35.00 1.4M
2023-03-08 32.00 32.25 31.00 32.00 0.4M
2023-03-07 31.25 32.50 31.25 32.25 0.2M
2023-03-03 31.75 31.75 30.50 31.75 0.2M
2023-03-02 33.50 34.00 30.00 31.75 1.1M
2023-03-01 34.50 34.50 33.50 33.50 0.2M
2023-02-28 34.25 34.50 33.25 34.50 0.2M
2023-02-27 34.00 35.75 34.00 35.25 0.4M
2023-02-24 34.00 34.50 33.25 34.50 0.3M
2023-02-23 34.50 34.50 33.75 34.25 0.2M
2023-02-22 34.75 35.25 34.25 34.25 0.3M
2023-02-21 35.50 35.75 33.50 35.00 0.7M
2023-02-20 33.50 35.75 32.50 35.75 1.8M
2023-02-17 37.00 37.00 33.00 34.25 2.6M
2023-02-16 38.75 39.75 35.75 37.00 2.9M
2023-02-15 41.00 41.00 37.00 38.00 4.8M
2023-02-14 42.25 43.25 38.75 40.00 9.0M
2023-02-13 46.00 46.75 41.00 41.75 15.2M
2023-02-10 37.25 44.00 34.75 44.00 18.3M
2023-02-09 38.00 41.75 35.25 37.00 44.2M