Skip to main content
NSL Foods PCL (BKK:NSL)
Thailand flag Thailand · Delayed Price · Currency is THB
22.40
-0.70 (-3.03%)
Mar 9, 2026, 4:39 PM ICT

NSL Foods PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2022.8022.2022.4022.40-3.03%887,235
Mar 6, 202623.3023.4023.1023.1023.10-0.86%213,432
Mar 5, 202623.2023.5023.0023.3023.300.43%399,319
Mar 4, 202622.7023.2022.4023.2023.20-2.11%1,395,259
Mar 2, 202623.9024.0023.5023.7023.70-4.44%1,504,032
Feb 27, 202624.8024.9024.4024.8024.80-493,211
Feb 26, 202625.2525.2524.7024.8024.80-0.80%650,120
Feb 25, 202625.0025.2524.7025.0025.000.81%750,453
Feb 24, 202624.6024.8024.2024.8024.800.81%1,002,453
Feb 23, 202625.0025.2524.1024.6024.60-1.60%1,213,084
Feb 20, 202625.5025.5024.8025.0025.00-2.91%1,229,930
Feb 19, 202625.5025.7525.0025.7525.750.98%1,202,064
Feb 18, 202625.0025.5024.9025.5025.504.08%1,227,707
Feb 17, 202623.8024.6023.4024.5024.502.94%1,839,975
Feb 16, 202623.9024.2023.6023.8023.80-0.42%908,945
Feb 13, 202624.0024.3023.7023.9023.90-0.42%1,009,506
Feb 12, 202623.4024.0023.3024.0024.002.13%836,132
Feb 11, 202623.5023.7023.3023.5023.500.43%950,530
Feb 10, 202623.1023.5023.0023.4023.401.30%918,946
Feb 9, 202622.8023.1022.7023.1023.102.21%880,671
Feb 6, 202622.8022.9022.4022.6022.60-1.31%865,913
Feb 5, 202622.5022.9022.5022.9022.901.33%469,928
Feb 4, 202622.6022.6022.3022.6022.600.44%435,424
Feb 3, 202622.5022.7022.4022.5022.500.45%602,263
Feb 2, 202623.2023.2022.3022.4022.40-3.03%1,099,836
Jan 30, 202623.4023.5022.9023.1023.10-1.28%656,008
Jan 29, 202623.3023.6023.0023.4023.400.86%1,202,387
Jan 28, 202622.6023.2022.6023.2023.202.65%1,358,431
Jan 27, 202622.5022.7022.4022.6022.600.44%368,682
Jan 26, 202622.6022.7022.3022.5022.50-0.44%358,166
Jan 23, 202622.8022.9022.5022.6022.60-1.31%389,703
Jan 22, 202623.1023.2022.6022.9022.90-0.87%523,975
Jan 21, 202623.3023.3022.8023.1023.10-0.43%411,951
Jan 20, 202622.8023.5022.8023.2023.201.31%670,637
Jan 19, 202622.5022.9022.3022.9022.901.78%466,489
Jan 16, 202622.2022.7021.7022.5022.501.81%958,304
Jan 15, 202622.1022.2021.9022.1022.10-335,411
Jan 14, 202622.4022.4021.9022.1022.10-1.34%574,579
Jan 13, 202622.8022.9021.9022.4022.40-1.32%783,605
Jan 12, 202623.2023.2022.5022.7022.70-2.58%582,292
Jan 9, 202623.8023.8023.1023.3023.30-1.69%536,891
Jan 8, 202624.0024.0023.4023.7023.70-1.25%498,937
Jan 7, 202623.4024.4023.1024.0024.002.56%1,538,213
Jan 6, 202622.7023.4022.6023.4023.403.08%765,101
Jan 5, 202623.1023.1022.5022.7022.70-1.73%692,576
Dec 30, 202523.0023.1022.8023.1023.10-274,614
Dec 29, 202523.5023.5023.0023.1023.10-1.28%237,802
Dec 26, 202523.1023.4023.0023.4023.400.86%236,116
Dec 25, 202523.3023.4023.1023.2023.20-0.43%286,750
Dec 24, 202523.3023.3023.0023.3023.300.43%308,889
Dec 23, 202523.1023.4023.0023.2023.200.43%502,536
Dec 22, 202523.2023.2022.7023.1023.10-0.43%494,915
Dec 19, 202523.1023.4023.0023.2023.200.87%311,565
Dec 18, 202523.5023.7023.0023.0023.00-1.71%562,115
Dec 17, 202522.9023.4022.9023.4023.402.63%455,674
Dec 16, 202522.5022.8022.4022.8022.800.88%253,499
Dec 15, 202523.1023.1022.4022.6022.60-2.16%661,860
Dec 12, 202522.8023.3022.8023.1023.100.43%260,249
Dec 11, 202524.0024.2023.0023.0023.00-4.56%719,759
Dec 9, 202524.4024.4023.7024.1024.10-431,239
Dec 8, 202524.0024.5023.5024.1024.100.84%729,700
Dec 4, 202522.9023.9022.2023.9023.904.82%1,239,117
Dec 3, 202523.8023.8022.8022.8022.80-4.60%761,367
Dec 2, 202523.6024.0023.5023.9023.900.84%497,461
Dec 1, 202523.1023.7022.8023.7023.701.72%858,528
Nov 28, 202523.3023.3023.1023.3023.30-0.43%159,230
Nov 27, 202523.4023.5023.2023.4023.40-78,810
Nov 26, 202523.5023.6023.0023.4023.40-0.43%396,488
Nov 25, 202523.6023.7023.1023.5023.50-0.42%380,414
Nov 24, 202524.2024.3023.6023.6023.60-3.67%437,292
Nov 21, 202524.5024.5024.1024.5024.50-300,898
Nov 20, 202524.6024.7024.1024.5024.50-0.41%313,169
Nov 19, 202524.7024.8024.3024.6024.60-0.81%144,403
Nov 18, 202525.0025.0024.4024.8024.80-0.80%243,799
Nov 17, 202524.7025.0024.6025.0025.00-389,509
Nov 14, 202524.9025.2524.7025.0025.000.40%148,115
Nov 13, 202524.9024.9024.5024.9024.90-437,036
Nov 12, 202525.2525.5024.7024.9024.90-1.39%469,781
Nov 11, 202525.0025.5025.0025.2525.25-0.98%258,649
Nov 10, 202525.0025.5025.0025.5025.50-242,627
Nov 7, 202525.5025.7525.2525.5025.50-0.97%231,360
Nov 6, 202525.7526.0025.2525.7525.75-240,210
Nov 5, 202525.7525.7525.2525.7525.75-131,379
Nov 4, 202525.5026.0025.5025.7525.750.98%166,138
Nov 3, 202526.0026.0025.5025.5025.50-1.92%197,455
Oct 31, 202525.7526.0025.5026.0026.00-98,911
Oct 30, 202525.2526.0025.2526.0026.001.96%174,324
Oct 29, 202526.2526.2525.2525.5025.50-2.86%523,252
Oct 28, 202526.0026.2526.0026.2526.25-200,926
Oct 27, 202526.5026.5026.0026.2526.25-533,759
Oct 24, 202526.2526.7526.0026.2526.25-0.94%497,206
Oct 22, 202526.5026.7526.2526.5026.500.95%224,265
Oct 21, 202526.2526.5026.0026.2526.25-0.94%338,721
Oct 20, 202526.7526.7526.0026.5026.50-278,804
Oct 17, 202526.7526.7526.2526.5026.50-0.93%541,123
Oct 16, 202526.7527.0026.5026.7526.750.94%450,882
Oct 15, 202526.0026.7526.0026.5026.501.92%316,154
Oct 14, 202527.5027.7525.7526.0026.00-4.59%1,395,160
Oct 10, 202526.7527.7526.5027.2527.251.87%533,005
Oct 9, 202527.2527.5026.7526.7526.75-1.83%791,008