NSL Foods PCL (BKK:NSL)
Thailand
· Delayed Price · Currency is THB 23.90
+1.10 (4.82%)
Dec 4, 2025, 4:37 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 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -2.48% | 709,748 |
| Sep 22, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 296,720 |
| Sep 19, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 191,008 |
| Sep 18, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 646,948 |
| Sep 17, 2025 | 31.00 | 31.25 | 30.50 | 30.75 | 30.75 | -0.81% | 485,804 |
| Sep 16, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 1,002,047 |
| Sep 15, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 402,817 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 1,058,041 |
| Sep 11, 2025 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | 2.50% | 1,005,420 |
| Sep 10, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 199,427 |
| Sep 9, 2025 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | - | 877,080 |
| Sep 8, 2025 | 29.75 | 30.50 | 29.50 | 30.25 | 30.25 | 2.54% | 918,490 |
| Sep 5, 2025 | 29.25 | 29.75 | 28.75 | 29.50 | 29.50 | 1.72% | 663,780 |
| Sep 4, 2025 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -3.33% | 1,437,837 |
| Sep 3, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 583,823 |
| Sep 2, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 822,805 |
| Sep 1, 2025 | 29.75 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 349,637 |
| Aug 29, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 306,389 |
| Aug 28, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | -1.64% | 465,455 |
| Aug 27, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 30.00 | 0.83% | 822,192 |
| Aug 26, 2025 | 30.75 | 30.75 | 30.25 | 30.25 | 29.75 | -1.63% | 504,521 |
| Aug 25, 2025 | 30.75 | 31.25 | 30.00 | 30.75 | 30.25 | - | 1,160,239 |
| Aug 22, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.25 | - | 309,257 |
| Aug 21, 2025 | 31.00 | 31.25 | 30.50 | 30.75 | 30.25 | - | 795,823 |
| Aug 20, 2025 | 30.75 | 31.00 | 30.00 | 30.75 | 30.25 | -0.81% | 958,434 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.00 | 31.00 | 30.49 | -3.88% | 793,821 |
| Aug 18, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 31.72 | -2.27% | 695,408 |
| Aug 15, 2025 | 33.00 | 33.50 | 32.75 | 33.00 | 32.46 | - | 554,423 |
| Aug 14, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 32.46 | -2.22% | 1,435,574 |
| Aug 13, 2025 | 34.00 | 34.00 | 33.25 | 33.75 | 33.20 | - | 518,615 |
| Aug 8, 2025 | 34.25 | 34.25 | 33.50 | 33.75 | 33.20 | - | 422,502 |
| Aug 7, 2025 | 34.25 | 34.25 | 33.75 | 33.75 | 33.20 | -0.74% | 319,028 |
| Aug 6, 2025 | 32.25 | 34.25 | 32.25 | 34.00 | 33.44 | 6.25% | 1,536,779 |
| Aug 5, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.48 | - | 270,518 |
| Aug 4, 2025 | 31.50 | 32.00 | 31.25 | 32.00 | 31.48 | 1.59% | 257,076 |
| Aug 1, 2025 | 32.75 | 32.75 | 31.25 | 31.50 | 30.98 | -3.08% | 1,525,351 |
| Jul 31, 2025 | 32.00 | 32.75 | 32.00 | 32.50 | 31.97 | 1.56% | 648,627 |
| Jul 30, 2025 | 32.25 | 32.25 | 31.75 | 32.00 | 31.48 | -1.54% | 1,088,500 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.25 | 32.50 | 31.97 | 0.78% | 567,819 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 31.72 | - | 232,763 |
| Jul 24, 2025 | 32.75 | 33.25 | 32.25 | 32.25 | 31.72 | -1.53% | 914,272 |
| Jul 23, 2025 | 31.75 | 32.75 | 31.75 | 32.75 | 32.21 | 3.15% | 571,234 |
| Jul 22, 2025 | 32.25 | 32.50 | 31.75 | 31.75 | 31.23 | -1.55% | 631,008 |
| Jul 21, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 31.72 | -1.53% | 892,600 |
| Jul 18, 2025 | 32.50 | 32.75 | 32.00 | 32.75 | 32.21 | 1.55% | 1,265,360 |
| Jul 17, 2025 | 31.50 | 32.50 | 31.50 | 32.25 | 31.72 | 1.57% | 454,469 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 31.23 | - | 429,860 |
| Jul 15, 2025 | 30.75 | 32.00 | 30.75 | 31.75 | 31.23 | 2.42% | 1,217,837 |
| Jul 14, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | 30.49 | 1.64% | 272,065 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.00 | 0.83% | 373,252 |