Nutrition Profess PCL (BKK:NUT)
Thailand
· Delayed Price · Currency is THB 3.920
-0.140 (-3.45%)
Last updated: Apr 28, 2026, 3:14 PM ICT
Nutrition Profess PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.06 | 3.90 | 3.92 | 3.92 | -3.45% | 117,710 |
| Apr 27, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 49,486 |
| Apr 24, 2026 | 4.20 | 4.22 | 4.04 | 4.04 | 4.04 | -7.34% | 20,701 |
| Apr 23, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.19 | - | 39,135 |
| Apr 22, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.19 | -0.46% | 27,803 |
| Apr 21, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.21 | 2.82% | 18,315 |
| Apr 20, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.09 | 0.47% | 1,700 |
| Apr 17, 2026 | 4.22 | 4.32 | 4.22 | 4.24 | 4.07 | 0.47% | 26,401 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.06 | -1.40% | 35,300 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.11 | 0.47% | 1,800 |
| Apr 9, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.09 | - | 18,201 |
| Apr 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.09 | - | 7,400 |
| Apr 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.09 | 1.43% | 7,201 |
| Apr 3, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.04 | 0.96% | 4,300 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00 | - | 14,400 |
| Apr 1, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.00 | - | 11,500 |
| Mar 31, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.00 | -0.95% | 8,100 |
| Mar 30, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.04 | 1.45% | 12,601 |
| Mar 27, 2026 | 4.16 | 4.22 | 4.12 | 4.14 | 3.98 | 0.98% | 10,201 |
| Mar 26, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 3.94 | -1.91% | 16,300 |
| Mar 25, 2026 | 4.14 | 4.26 | 4.14 | 4.18 | 4.02 | 0.48% | 11,000 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.00 | -1.42% | 4,200 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.06 | -3.65% | 16,300 |
| Mar 20, 2026 | 4.22 | 4.38 | 4.20 | 4.38 | 4.21 | 3.79% | 13,100 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.06 | -0.94% | 33,900 |
| Mar 18, 2026 | 4.30 | 4.46 | 4.26 | 4.26 | 4.09 | 0.95% | 71,804 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.06 | 0.48% | 7,801 |
| Mar 16, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.04 | -0.47% | 15,700 |
| Mar 13, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.06 | -0.47% | 3,100 |
| Mar 12, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.07 | 3.41% | 14,026 |
| Mar 11, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 3.94 | - | 43,600 |
| Mar 10, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 3.94 | 0.99% | 5,000 |
| Mar 9, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 3.90 | -0.49% | 22,500 |
| Mar 6, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 3.92 | 0.99% | 40,600 |
| Mar 5, 2026 | 4.00 | 4.04 | 3.82 | 4.04 | 3.88 | 1.00% | 2,300 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.70 | 4.00 | 3.84 | 0.50% | 59,700 |
| Mar 2, 2026 | 4.16 | 4.16 | 3.98 | 3.98 | 3.82 | -7.87% | 131,901 |
| Feb 27, 2026 | 4.24 | 4.32 | 4.20 | 4.32 | 4.15 | 1.89% | 68,500 |
| Feb 26, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.07 | -1.40% | 15,304 |
| Feb 25, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.13 | -0.46% | 11,304 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.26 | 4.32 | 4.15 | 1.41% | 65,000 |
| Feb 23, 2026 | 4.28 | 4.30 | 4.20 | 4.26 | 4.09 | 1.43% | 27,501 |
| Feb 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.04 | -1.87% | 24,901 |
| Feb 19, 2026 | 4.20 | 4.38 | 4.20 | 4.28 | 4.11 | 1.90% | 123,000 |
| Feb 18, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | 4.04 | 0.48% | 42,400 |
| Feb 17, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.02 | 1.95% | 84,500 |
| Feb 16, 2026 | 4.08 | 4.10 | 4.00 | 4.10 | 3.94 | 0.99% | 17,500 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.02 | 4.06 | 3.90 | 1.50% | 37,900 |
| Feb 12, 2026 | 3.82 | 4.06 | 3.82 | 4.00 | 3.84 | 4.71% | 237,400 |
| Feb 11, 2026 | 3.74 | 3.86 | 3.74 | 3.82 | 3.67 | 1.60% | 71,900 |
| Feb 10, 2026 | 3.74 | 3.76 | 3.68 | 3.76 | 3.61 | 0.53% | 56,200 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.66 | 3.74 | 3.59 | - | 66,000 |
| Feb 6, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.59 | 1.63% | 12,600 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.54 | 0.55% | 13,300 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.52 | -1.08% | 23,100 |
| Feb 3, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.56 | 1.09% | 98,300 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.52 | -0.54% | 22,700 |
| Jan 30, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.54 | -0.54% | 20,001 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.56 | -0.54% | 2,402 |
| Jan 28, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.57 | 0.54% | 7,200 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.56 | - | 25,400 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | - | 6,300 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.56 | -1.07% | 3,605 |
| Jan 22, 2026 | 3.72 | 3.80 | 3.64 | 3.74 | 3.59 | - | 52,600 |
| Jan 21, 2026 | 3.70 | 3.82 | 3.68 | 3.74 | 3.59 | 1.08% | 22,600 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.56 | - | 36,500 |
| Jan 19, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.56 | - | 40,405 |
| Jan 16, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.56 | 0.54% | 6,051 |
| Jan 15, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.54 | 0.55% | 23,200 |
| Jan 14, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.52 | -1.08% | 31,506 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.56 | -2.12% | 70,000 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.63 | -1.05% | 4,819 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.67 | -1.55% | 18,204 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.73 | - | 15,100 |
| Jan 7, 2026 | 3.76 | 4.10 | 3.72 | 3.88 | 3.73 | 3.74% | 95,600 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.59 | -0.53% | 16,006 |
| Jan 5, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.61 | - | 4,882 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.61 | 0.53% | 25,600 |
| Dec 29, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.59 | -1.06% | 21,100 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.63 | -0.53% | 54,701 |
| Dec 25, 2025 | 3.82 | 3.82 | 3.74 | 3.80 | 3.65 | -0.52% | 14,100 |
| Dec 24, 2025 | 3.80 | 3.84 | 3.76 | 3.82 | 3.67 | - | 13,600 |
| Dec 23, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.67 | 0.53% | 37,900 |
| Dec 22, 2025 | 3.74 | 3.84 | 3.74 | 3.80 | 3.65 | -1.04% | 38,500 |
| Dec 19, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.69 | 0.52% | 12,800 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.70 | 3.82 | 3.67 | -1.55% | 18,100 |
| Dec 17, 2025 | 3.84 | 3.92 | 3.82 | 3.88 | 3.73 | 1.04% | 13,501 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.84 | 3.84 | 3.69 | -2.54% | 9,300 |
| Dec 15, 2025 | 3.94 | 3.94 | 3.82 | 3.94 | 3.79 | 2.07% | 10,202 |
| Dec 12, 2025 | 3.86 | 3.96 | 3.86 | 3.86 | 3.71 | - | 8,211 |
| Dec 11, 2025 | 3.84 | 3.96 | 3.82 | 3.86 | 3.71 | -3.02% | 24,900 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.88 | 3.98 | 3.82 | - | 25,200 |
| Dec 8, 2025 | 3.94 | 3.98 | 3.90 | 3.98 | 3.82 | 0.51% | 19,001 |
| Dec 4, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.81 | - | 4,500 |
| Dec 3, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.81 | 1.54% | 47,400 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.75 | -0.51% | 9,699 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.77 | 1.03% | 70,000 |
| Nov 28, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.73 | -0.51% | 10,400 |
| Nov 27, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.75 | -0.51% | 14,600 |
| Nov 26, 2025 | 3.92 | 3.92 | 3.80 | 3.92 | 3.77 | - | 36,700 |