Skip to main content
NSL Foods PCL (BKK:NSL)
Thailand flag Thailand · Delayed Price · Currency is THB
21.80
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT

NSL Foods PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.8021.5021.8021.80-194,768
Apr 27, 202621.7021.8021.6021.8021.80-229,974
Apr 24, 202621.9021.9021.6021.8021.80-146,534
Apr 23, 202621.9021.9021.6021.8021.80-0.46%175,253
Apr 22, 202621.8021.9021.7021.9021.90-239,466
Apr 21, 202621.9021.9021.7021.9021.900.46%145,553
Apr 20, 202621.5021.8021.5021.8021.800.93%157,190
Apr 17, 202621.7021.7021.4021.6021.60-0.46%315,046
Apr 16, 202621.7021.8021.6021.7021.70-0.46%238,532
Apr 10, 202621.9022.0021.6021.8021.80-335,304
Apr 9, 202622.2022.2021.7021.8021.80-2.24%192,900
Apr 8, 202621.8022.3021.7022.3022.303.24%923,640
Apr 7, 202621.6021.7021.5021.6021.60-0.92%399,464
Apr 3, 202622.2022.2021.6021.8021.80-2.24%467,867
Apr 2, 202622.2022.3022.0022.3022.30-0.45%373,270
Apr 1, 202622.1022.5022.1022.4022.401.82%536,801
Mar 31, 202622.0022.1021.8022.0022.00-0.45%232,770
Mar 30, 202621.8022.1021.8022.1022.10-117,928
Mar 27, 202622.0022.1021.9022.1022.100.45%181,306
Mar 26, 202622.0022.0021.8022.0022.00-1.35%153,141
Mar 25, 202621.7022.5021.7022.3022.303.72%950,521
Mar 24, 202621.6021.8021.3021.5021.50-0.46%331,437
Mar 23, 202622.0022.0021.1021.6021.60-2.70%766,177
Mar 20, 202622.0022.3022.0022.2022.200.45%209,050
Mar 19, 202622.5022.6021.9022.1022.10-2.64%791,279
Mar 18, 202622.7022.7022.5022.7022.70-445,650
Mar 17, 202622.8022.8022.5022.7022.700.44%417,684
Mar 16, 202622.9022.9022.4022.6022.60-1.31%521,760
Mar 13, 202623.0023.0022.7022.9022.90-0.87%469,120
Mar 12, 202622.8023.2022.8023.1023.100.87%688,892
Mar 11, 202622.7023.3022.7022.9022.901.78%987,024
Mar 10, 202622.9022.9022.4022.5022.500.45%399,910
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