Nutrition SC PCL (BKK:NTSC)
Thailand
· Delayed Price · Currency is THB 6.45
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT
Nutrition SC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 29,100 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | - | 27,101 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.30 | 6.35 | 6.35 | -7.97% | 338,810 |
| Mar 2, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 2.99% | 92,379 |
| Feb 27, 2026 | 7.30 | 7.30 | 6.40 | 6.70 | 6.70 | -10.07% | 394,645 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | 1.36% | 52,699 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 4,466 |
| Feb 24, 2026 | 7.45 | 7.75 | 7.30 | 7.40 | 7.40 | 1.37% | 34,726 |
| Feb 23, 2026 | 7.00 | 7.70 | 7.00 | 7.30 | 7.30 | 0.69% | 58,026 |
| Feb 20, 2026 | 7.90 | 7.95 | 7.00 | 7.25 | 7.25 | -8.81% | 131,033 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.75 | 7.95 | 7.95 | -0.62% | 47,765 |
| Feb 18, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 1.91% | 39,711 |
| Feb 17, 2026 | 8.40 | 8.55 | 7.60 | 7.85 | 7.85 | 0.64% | 34,500 |
| Feb 16, 2026 | 7.40 | 7.95 | 7.30 | 7.80 | 7.80 | 6.12% | 37,966 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.05 | 7.35 | 7.35 | 1.38% | 71,735 |
| Feb 12, 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 7.25 | 5.84% | 72,720 |
| Feb 11, 2026 | 6.45 | 7.10 | 6.45 | 6.85 | 6.85 | 7.03% | 158,100 |
| Feb 10, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 70,001 |
| Feb 9, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 142,566 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 50,701 |
| Feb 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 7,809 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 31,445 |
| Feb 3, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 4,700 |
| Feb 2, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 29,100 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 21,000 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 106,634 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 2,300 |
| Jan 27, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | - | 25,233 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 16,000 |
| Jan 23, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 183,901 |
| Jan 22, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 12,800 |
| Jan 21, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | - | 50,901 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 40,521 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 33,155 |
| Jan 16, 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 19,635 |
| Jan 15, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 22,533 |
| Jan 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 37,700 |
| Jan 13, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 41,401 |
| Jan 12, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 108,768 |
| Jan 9, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 63,599 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 165,630 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 33,522 |
| Jan 6, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 65,500 |
| Jan 5, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 5,401 |
| Dec 30, 2025 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | 0.83% | 47,400 |
| Dec 29, 2025 | 6.00 | 6.60 | 5.95 | 6.05 | 6.05 | - | 157,700 |
| Dec 26, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 25,300 |
| Dec 25, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 34,000 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 93,933 |
| Dec 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 106,366 |
| Dec 22, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 49,500 |
| Dec 19, 2025 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | 0.84% | 379,200 |
| Dec 18, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 40,000 |
| Dec 17, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 55,568 |
| Dec 16, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 59,500 |
| Dec 15, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 14,120 |
| Dec 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 75,433 |
| Dec 11, 2025 | 6.05 | 6.15 | 5.90 | 6.00 | 6.00 | -0.83% | 438,900 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 58,220 |
| Dec 8, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 123,515 |
| Dec 4, 2025 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 35,100 |
| Dec 3, 2025 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 73,400 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 19,566 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 21,400 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 72,100 |
| Nov 27, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 89,910 |
| Nov 26, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 69,800 |
| Nov 25, 2025 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | - | 49,500 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 60,400 |
| Nov 21, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 165,507 |
| Nov 20, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 135,000 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | -1.60% | 49,900 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.15 | 6.25 | 6.25 | -0.79% | 151,700 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -0.79% | 171,019 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 22,886 |
| Nov 13, 2025 | 6.30 | 6.55 | 6.25 | 6.25 | 6.25 | - | 185,500 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 66,600 |
| Nov 11, 2025 | 6.35 | 6.50 | 6.25 | 6.30 | 6.30 | -0.79% | 137,641 |
| Nov 10, 2025 | 6.15 | 6.60 | 6.15 | 6.35 | 6.35 | 5.83% | 588,299 |
| Nov 7, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 88,900 |
| Nov 6, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 99,166 |
| Nov 5, 2025 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | 0.84% | 63,900 |
| Nov 4, 2025 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | - | 149,767 |
| Nov 3, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 97,300 |
| Oct 31, 2025 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | - | 181,399 |
| Oct 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 69,600 |
| Oct 29, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 59,366 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 131,700 |
| Oct 27, 2025 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | - | 103,113 |
| Oct 24, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 158,135 |
| Oct 22, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 88,400 |
| Oct 21, 2025 | 5.95 | 6.30 | 5.95 | 5.95 | 5.95 | 0.85% | 67,700 |
| Oct 20, 2025 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 53,210 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 15,546 |
| Oct 16, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 14,510 |
| Oct 15, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 18,618 |
| Oct 14, 2025 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 37,610 |
| Oct 10, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 4,805 |
| Oct 9, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 33,966 |
| Oct 8, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 25,601 |