Nutrition Profess PCL (BKK:NUT)
Thailand
· Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
At close: Mar 9, 2026
Nutrition Profess PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 0.99% | 40,600 |
| Mar 5, 2026 | 4.00 | 4.04 | 3.82 | 4.04 | 4.04 | 1.00% | 2,300 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.70 | 4.00 | 4.00 | 0.50% | 59,700 |
| Mar 2, 2026 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -7.87% | 131,901 |
| Feb 27, 2026 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 1.89% | 68,500 |
| Feb 26, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -1.40% | 15,304 |
| Feb 25, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 11,304 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.26 | 4.32 | 4.32 | 1.41% | 65,000 |
| Feb 23, 2026 | 4.28 | 4.30 | 4.20 | 4.26 | 4.26 | 1.43% | 27,501 |
| Feb 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -1.87% | 24,901 |
| Feb 19, 2026 | 4.20 | 4.38 | 4.20 | 4.28 | 4.28 | 1.90% | 123,000 |
| Feb 18, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 42,400 |
| Feb 17, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 84,500 |
| Feb 16, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 17,500 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | 1.50% | 37,900 |
| Feb 12, 2026 | 3.82 | 4.06 | 3.82 | 4.00 | 4.00 | 4.71% | 237,400 |
| Feb 11, 2026 | 3.74 | 3.86 | 3.74 | 3.82 | 3.82 | 1.60% | 71,900 |
| Feb 10, 2026 | 3.74 | 3.76 | 3.68 | 3.76 | 3.76 | 0.53% | 56,200 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.66 | 3.74 | 3.74 | - | 66,000 |
| Feb 6, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 12,600 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 13,300 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 23,100 |
| Feb 3, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 1.09% | 98,300 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | 22,700 |
| Jan 30, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 20,001 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | 2,402 |
| Jan 28, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 7,200 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 25,400 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 6,300 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 3,605 |
| Jan 22, 2026 | 3.72 | 3.80 | 3.64 | 3.74 | 3.74 | - | 52,600 |
| Jan 21, 2026 | 3.70 | 3.82 | 3.68 | 3.74 | 3.74 | 1.08% | 22,600 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 36,500 |
| Jan 19, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 40,405 |
| Jan 16, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 6,051 |
| Jan 15, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 23,200 |
| Jan 14, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | 31,506 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 70,000 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -1.05% | 4,819 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | -1.55% | 18,204 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 15,100 |
| Jan 7, 2026 | 3.76 | 4.10 | 3.72 | 3.88 | 3.88 | 3.74% | 95,600 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 16,006 |
| Jan 5, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | - | 4,882 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 25,600 |
| Dec 29, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 21,100 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | -0.53% | 54,701 |
| Dec 25, 2025 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 14,100 |
| Dec 24, 2025 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | - | 13,600 |
| Dec 23, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 37,900 |
| Dec 22, 2025 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | -1.04% | 38,500 |
| Dec 19, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 0.52% | 12,800 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.70 | 3.82 | 3.82 | -1.55% | 18,100 |
| Dec 17, 2025 | 3.84 | 3.92 | 3.82 | 3.88 | 3.88 | 1.04% | 13,501 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -2.54% | 9,300 |
| Dec 15, 2025 | 3.94 | 3.94 | 3.82 | 3.94 | 3.94 | 2.07% | 10,202 |
| Dec 12, 2025 | 3.86 | 3.96 | 3.86 | 3.86 | 3.86 | - | 8,211 |
| Dec 11, 2025 | 3.84 | 3.96 | 3.82 | 3.86 | 3.86 | -3.02% | 24,900 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.88 | 3.98 | 3.98 | - | 25,200 |
| Dec 8, 2025 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | 19,001 |
| Dec 4, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | 4,500 |
| Dec 3, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 47,400 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 9,699 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 70,000 |
| Nov 28, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 10,400 |
| Nov 27, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | -0.51% | 14,600 |
| Nov 26, 2025 | 3.92 | 3.92 | 3.80 | 3.92 | 3.92 | - | 36,700 |
| Nov 25, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 17,819 |
| Nov 24, 2025 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | - | 28,900 |
| Nov 21, 2025 | 3.94 | 3.94 | 3.78 | 3.88 | 3.88 | -2.02% | 61,600 |
| Nov 20, 2025 | 3.98 | 4.00 | 3.88 | 3.96 | 3.96 | -0.50% | 65,701 |
| Nov 19, 2025 | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | 6.99% | 245,500 |
| Nov 18, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 19,200 |
| Nov 17, 2025 | 3.68 | 3.80 | 3.68 | 3.76 | 3.76 | 1.62% | 43,601 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 79,412 |
| Nov 13, 2025 | 3.88 | 3.90 | 3.62 | 3.70 | 3.70 | -2.63% | 369,106 |
| Nov 12, 2025 | 4.16 | 4.16 | 3.76 | 3.80 | 3.80 | -9.09% | 810,300 |
| Nov 11, 2025 | 4.28 | 4.28 | 4.16 | 4.18 | 4.18 | -1.88% | 127,610 |
| Nov 10, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | 50,400 |
| Nov 7, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 11,511 |
| Nov 6, 2025 | 4.22 | 4.32 | 4.20 | 4.22 | 4.22 | 0.48% | 285,400 |
| Nov 5, 2025 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | - | 48,312 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 66,201 |
| Nov 3, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 1.44% | 55,003 |
| Oct 31, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.42% | 352,800 |
| Oct 30, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 151,000 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -1.83% | 341,201 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 55,002 |
| Oct 27, 2025 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | 108,500 |
| Oct 24, 2025 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | -0.91% | 210,800 |
| Oct 22, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 133,005 |
| Oct 21, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 72,600 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | -0.90% | 303,500 |
| Oct 17, 2025 | 4.60 | 4.64 | 4.46 | 4.46 | 4.46 | -3.04% | 644,202 |
| Oct 16, 2025 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 130,400 |
| Oct 15, 2025 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 335,120 |
| Oct 14, 2025 | 4.82 | 4.82 | 4.64 | 4.68 | 4.68 | -2.90% | 452,501 |
| Oct 10, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 94,138 |
| Oct 9, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | - | 68,701 |
| Oct 8, 2025 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 136,628 |