Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

Nex Point Public Company Limited (NEX.BK)

Compare
0.8100
-0.0400
(-4.71%)
At close: February 21 at 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.85000.89000.80000.81000.810027,873,700
Feb 20, 20250.88000.92000.82000.85000.850054,310,100
Feb 19, 20250.81000.87000.79000.85000.850039,791,900
Feb 18, 20250.78000.89000.78000.80000.800069,861,300
Feb 17, 20250.70000.77000.70000.76000.760013,373,000
Feb 14, 20250.73000.76000.71000.72000.720018,957,700
Feb 13, 20250.67000.74000.66000.72000.720020,206,500
Feb 11, 20250.62000.66000.62000.66000.66007,209,800
Feb 10, 20250.63000.64000.60000.62000.62005,129,400
Feb 7, 20250.64000.65000.58000.63000.630020,210,000
Feb 6, 20250.70000.71000.64000.64000.640015,444,300
Feb 5, 20250.71000.72000.69000.70000.70004,249,600
Feb 4, 20250.74000.75000.69000.70000.700011,726,300
Feb 3, 20250.70000.73000.66000.73000.730012,579,100
Jan 31, 20250.76000.77000.71000.72000.720024,861,600
Jan 30, 20250.75000.81000.72000.76000.760034,491,200
Jan 29, 20250.80000.81000.76000.76000.760027,822,400
Jan 28, 20250.83000.85000.79000.81000.810047,105,000
Jan 27, 20250.67000.82000.67000.81000.810091,603,000
Jan 24, 20250.67000.67000.64000.65000.65007,924,200
Jan 23, 20250.63000.67000.62000.66000.660013,486,700
Jan 22, 20250.60000.64000.60000.63000.630010,778,100
Jan 21, 20250.56000.61000.56000.60000.600015,621,500
Jan 20, 20250.55000.56000.54000.55000.55005,718,100
Jan 17, 20250.56000.59000.54000.55000.55008,505,700
Jan 16, 20250.55000.58000.54000.56000.56008,475,600
Jan 15, 20250.54000.57000.52000.55000.55007,719,300
Jan 14, 20250.57000.58000.53000.53000.53005,114,100
Jan 13, 20250.60000.60000.53000.56000.560011,273,300
Jan 10, 20250.63000.63000.59000.60000.60009,578,100
Jan 9, 20250.63000.67000.63000.64000.640014,993,300
Jan 8, 20250.63000.65000.62000.62000.620010,104,000
Jan 7, 20250.62000.64000.61000.62000.62008,051,300
Jan 6, 20250.61000.62000.60000.60000.60005,509,400
Jan 3, 20250.65000.65000.60000.61000.610013,736,400
Jan 2, 20250.64000.67000.62000.64000.640010,375,600
Dec 30, 20240.66000.66000.63000.64000.64003,397,800
Dec 27, 20240.66000.68000.65000.65000.65006,293,200
Dec 26, 20240.69000.69000.66000.66000.66007,792,100
Dec 25, 20240.62000.71000.61000.68000.680040,707,100
Dec 24, 20240.59000.62000.59000.61000.61004,836,900
Dec 23, 20240.64000.64000.58000.58000.580011,187,900
Dec 20, 20240.63000.65000.62000.62000.62006,388,000
Dec 19, 20240.62000.64000.61000.63000.63006,754,600
Dec 18, 20240.64000.66000.63000.64000.640010,236,800
Dec 17, 20240.70000.71000.64000.64000.640021,990,800
Dec 16, 20240.72000.73000.69000.69000.690014,842,300
Dec 13, 20240.72000.79000.71000.73000.730036,472,000
Dec 12, 20240.72000.74000.70000.73000.730019,508,500
Dec 11, 20240.73000.75000.71000.71000.710015,038,800
Dec 9, 20240.74000.75000.73000.73000.73009,773,100
Dec 6, 20240.76000.77000.74000.74000.740011,736,300
Dec 4, 20240.72000.80000.72000.77000.770034,029,300
Dec 3, 20240.69000.76000.69000.73000.730040,058,100
Dec 2, 20240.84000.85000.78000.79000.790025,161,900
Nov 29, 20240.78000.91000.73000.84000.8400121,155,700
Nov 28, 20240.71000.80000.70000.78000.780039,930,800
Nov 27, 20240.70000.71000.69000.71000.71003,406,000
Nov 26, 20240.73000.73000.69000.69000.690010,085,500
Nov 25, 20240.74000.76000.73000.73000.73005,947,500
Nov 22, 20240.72000.75000.71000.74000.74009,142,400
Nov 21, 20240.75000.77000.72000.72000.720010,272,500
Nov 20, 20240.80000.80000.74000.77000.770022,721,500
Nov 19, 20240.78000.83000.75000.80000.800046,261,000
Nov 18, 20240.72000.77000.69000.77000.770022,820,400
Nov 15, 20240.79000.84000.72000.73000.730036,877,400
Nov 14, 20240.84000.85000.76000.77000.770026,533,500
Nov 13, 20240.86000.87000.82000.84000.840010,973,000
Nov 12, 20240.91000.92000.85000.86000.860011,786,100
Nov 11, 20240.92000.93000.87000.89000.890014,465,000
Nov 8, 20240.93000.95000.91000.92000.92009,261,800
Nov 7, 20240.92000.95000.91000.92000.920012,238,400
Nov 6, 20240.98001.00000.91000.91000.910028,073,600
Nov 5, 20241.06001.08000.97000.98000.980040,687,100
Nov 4, 20241.10001.10001.06001.06001.060012,453,500
Nov 1, 20241.16001.18001.08001.10001.100028,615,800
Oct 31, 20241.15001.18001.14001.16001.160023,168,500
Oct 30, 20241.18001.18001.12001.14001.140030,227,800
Oct 29, 20241.08001.08001.08001.08001.0800-
Oct 28, 20241.08001.10001.02001.08001.080013,977,700
Oct 25, 20241.07001.07001.07001.07001.0700-
Oct 24, 20241.06001.11001.05001.07001.070016,087,200
Oct 22, 20241.16001.16001.16001.16001.1600-
Oct 21, 20241.20001.21001.15001.16001.160013,810,000
Oct 18, 20241.25001.26001.20001.20001.200020,521,400
Oct 17, 20241.24001.24001.24001.24001.2400-
Oct 16, 20241.24001.24001.24001.24001.2400-
Oct 15, 20241.27001.28001.22001.24001.240013,117,700
Oct 11, 20241.28001.28001.28001.28001.2800-
Oct 10, 20241.33001.33001.28001.28001.280044,599,800
Oct 9, 20241.27001.31001.26001.30001.300055,506,900
Oct 8, 20241.26001.30001.26001.26001.260018,889,900
Oct 7, 20241.25001.32001.25001.28001.280034,695,700
Oct 4, 20241.28001.28001.28001.28001.2800-
Oct 3, 20241.27001.34001.26001.28001.280069,082,600
Oct 2, 20241.29001.30001.26001.27001.270025,398,800
Oct 1, 20241.31001.32001.28001.30001.300033,265,500
Sep 30, 20241.34001.34001.28001.29001.290055,452,600
Sep 27, 20241.18001.18001.18001.18001.1800-
Sep 26, 20241.27001.29001.15001.18001.180065,564,000
Sep 25, 20241.31001.32001.25001.26001.260026,360,900
Sep 24, 20241.34001.35001.27001.28001.280039,279,400
Sep 23, 20241.31001.37001.29001.34001.340046,751,800
Sep 20, 20241.33001.36001.30001.32001.320038,309,200
Sep 19, 20241.45001.46001.28001.31001.310099,543,800
Sep 18, 20241.22001.42001.20001.41001.4100202,085,000
Sep 17, 20241.35001.49001.26001.33001.3300445,296,300
Sep 16, 20241.01001.28000.99001.28001.2800442,458,700
Sep 13, 20240.91000.99000.89000.98000.9800188,735,400
Sep 12, 20240.89000.91000.88000.89000.890023,056,500
Sep 11, 20240.91000.92000.87000.88000.880031,830,300
Sep 10, 20240.91000.96000.90000.92000.920047,173,100
Sep 9, 20240.92000.92000.92000.92000.9200-
Sep 6, 20240.88000.97000.88000.92000.9200103,751,400
Sep 5, 20240.83000.89000.83000.87000.870039,446,800
Sep 4, 20240.87000.87000.87000.87000.8700-
Sep 3, 20240.87000.87000.87000.87000.8700-
Sep 2, 20240.87000.87000.87000.87000.8700-
Aug 30, 20240.87000.92000.87000.87000.870053,058,900
Aug 29, 20240.91000.92000.85000.86000.860042,960,900
Aug 28, 20240.96001.00000.91000.91000.910073,417,500
Aug 27, 20240.99001.00000.94000.96000.960063,935,600
Aug 26, 20241.03001.07000.94000.96000.9600133,667,100
Aug 23, 20240.86001.04000.85001.02001.0200386,497,600
Aug 22, 20240.89000.89000.89000.89000.8900-
Aug 21, 20240.82000.99000.80000.89000.8900225,775,400
Aug 20, 20240.76000.82000.75000.80000.800069,482,000
Aug 19, 20240.71000.71000.71000.71000.7100-
Aug 16, 20240.62000.75000.62000.71000.710072,536,800
Aug 15, 20240.64000.64000.64000.64000.6400-
Aug 14, 20240.67000.68000.64000.64000.640015,473,100
Aug 13, 20240.69000.70000.65000.67000.670026,460,300
Aug 9, 20240.69000.75000.67000.70000.700083,945,600
Aug 8, 20240.65000.65000.65000.65000.6500-
Aug 7, 20240.64000.66000.62000.65000.650033,853,000
Aug 6, 20240.68000.68000.62000.62000.620011,555,000
Aug 5, 20240.64000.68000.61000.66000.660028,477,200
Aug 2, 20240.69000.72000.66000.67000.670020,898,100
Aug 1, 20240.74000.76000.64000.70000.7000110,106,700
Jul 31, 20240.80000.83000.76000.77000.770035,143,800
Jul 30, 20240.82000.82000.82000.82000.8200-
Jul 26, 20240.84000.84000.77000.82000.820050,712,400
Jul 25, 20240.76000.87000.75000.86000.8600114,937,600
Jul 24, 20240.82000.88000.75000.80000.8000220,237,600
Jul 23, 20241.00001.01000.70000.74000.7400109,217,500
Jul 19, 20241.01001.04000.98000.99000.990039,142,500
Jul 18, 20241.12001.12000.99001.03001.0300124,720,600
Jul 17, 20240.99000.99000.99000.99000.9900-
Jul 16, 20241.15001.19000.90000.99000.9900240,048,900
Jul 15, 20241.07001.22001.07001.08001.0800374,063,700
Jul 12, 20241.54001.58001.54001.54001.540021,791,800
Jul 11, 20241.56001.60001.53001.56001.560083,515,300
Jul 10, 20241.60001.62001.54001.55001.550061,635,900
Jul 9, 20241.65001.73001.56001.57001.5700116,969,900
Jul 8, 20241.63001.67001.60001.65001.650098,625,300
Jul 5, 20241.57001.81001.51001.74001.7400313,014,100
Jul 4, 20241.62001.63001.56001.56001.560057,135,500
Jul 3, 20241.60001.65001.56001.61001.610077,295,700
Jul 2, 20241.68001.68001.68001.68001.6800-
Jul 1, 20241.68001.68001.68001.68001.6800-
Jun 28, 20241.78001.82001.54001.68001.6800309,121,300
Jun 27, 20241.95001.98001.81001.86001.8600175,529,000
Jun 26, 20242.00002.00002.00002.00002.0000-
Jun 25, 20242.00002.00002.00002.00002.0000-
Jun 24, 20242.00002.00002.00002.00002.0000-
Jun 21, 20241.61002.12001.61002.00002.0000565,517,900
Jun 20, 20241.71001.77001.59001.66001.6600282,490,700
Jun 19, 20241.97001.97001.97001.97001.9700-
Jun 18, 20241.97001.97001.97001.97001.9700-
Jun 17, 20242.02002.08001.88001.97001.9700180,836,200
Jun 14, 20242.16002.18002.02002.02002.0200100,742,600
Jun 13, 20242.18002.36002.08002.12002.1200225,337,600
Jun 12, 20242.32002.34002.12002.12002.1200148,792,600
Jun 11, 20242.14002.42002.00002.36002.3600436,834,300
Jun 10, 20242.66002.68001.95002.02002.0200394,135,900
Jun 7, 20242.88002.88002.88002.88002.8800-
Jun 6, 20242.74002.96002.72002.88002.8800183,629,700
Jun 5, 20242.62002.62002.62002.62002.6200-
Jun 4, 20242.84002.84002.62002.62002.620088,690,100
May 31, 20242.94002.94002.94002.94002.9400-
May 30, 20242.94002.94002.94002.94002.9400-
May 29, 20243.02003.06002.92002.94002.940073,069,400
May 28, 20243.08003.16002.94002.98002.9800168,531,300
May 27, 20243.16003.16003.16003.16003.1600-
May 24, 20243.16003.16003.16003.16003.1600-
May 23, 20244.00004.02002.86003.16003.1600568,330,100
May 21, 20244.64004.66003.90004.06004.0600331,889,000
May 20, 20245.25005.50004.14004.46004.4600268,236,700
May 17, 20245.30005.75005.10005.20005.2000179,295,100
May 16, 20245.85005.85005.85005.85005.8500-
May 15, 20245.85005.85005.85005.85005.8500-
May 14, 20247.60007.75005.65005.85005.850073,336,900
May 13, 20248.35008.35007.60007.60007.600014,673,700
May 10, 20248.85008.85008.60008.75008.75002,210,800
May 9, 20249.10009.15008.70008.70008.70008,404,400
May 8, 20249.20009.20009.05009.05009.05002,167,700
May 7, 20249.10009.10009.10009.10009.1000-
May 3, 20249.10009.20009.05009.10009.10002,035,000
May 2, 20249.00009.10009.00009.00009.00002,283,200
Apr 30, 20249.15009.15009.15009.15009.1500-
Apr 29, 20249.15009.20009.00009.15009.15002,837,000
Apr 26, 20249.20009.35009.10009.10009.10009,840,600
Apr 25, 20249.20009.25009.10009.15009.15002,666,700
Apr 24, 20249.40009.40009.40009.40009.4000-
Apr 23, 20249.35009.60009.30009.40009.40004,364,800
Apr 22, 20249.10009.30009.05009.30009.30009,423,300
Apr 19, 20249.75009.75009.75009.75009.7500-
Apr 18, 20249.75009.75009.75009.75009.7500-
Apr 17, 20249.900010.00009.75009.75009.75003,058,100
Apr 11, 202410.100010.300010.000010.100010.10002,913,200
Apr 10, 202410.100010.300010.100010.300010.30003,162,300
Apr 9, 20249.50009.50009.50009.50009.5000-
Apr 5, 20249.40009.55009.40009.50009.50001,663,700
Apr 4, 20249.45009.45009.45009.45009.4500-
Apr 3, 20249.60009.70009.45009.45009.45002,081,500
Apr 2, 20249.45009.80009.40009.75009.75006,390,100
Apr 1, 20249.50009.55009.35009.35009.35003,633,500
Mar 29, 20249.55009.60009.45009.45009.45001,731,600
Mar 28, 20249.65009.65009.65009.65009.6500-
Mar 27, 20249.75009.75009.60009.65009.65002,082,600
Mar 26, 20249.80009.80009.80009.80009.8000-
Mar 25, 20249.60009.90009.60009.80009.80007,946,800
Mar 22, 20249.65009.65009.65009.65009.6500-
Mar 21, 20249.70009.80009.65009.65009.65001,521,300
Mar 20, 20249.80009.80009.80009.80009.8000-
Mar 19, 20249.80009.95009.70009.80009.80003,744,100
Mar 18, 20249.80009.90009.70009.70009.70001,856,100
Mar 15, 20249.95009.95009.95009.95009.9500-
Mar 14, 20249.85009.95009.80009.95009.95002,966,700
Mar 13, 20249.900010.10009.80009.80009.80003,245,000
Mar 12, 20249.75009.75009.75009.75009.7500-
Mar 11, 20249.85009.90009.70009.75009.75005,624,100
Mar 8, 202410.000010.10009.90009.90009.90004,701,300
Mar 7, 20249.800010.10009.650010.000010.00008,175,100
Mar 6, 20249.55009.90009.55009.80009.80009,266,000
Mar 5, 20249.60009.65009.50009.55009.55004,642,300
Mar 4, 20249.75009.80009.60009.60009.60003,769,000
Mar 1, 20249.80009.95009.70009.70009.70006,320,300
Feb 29, 202410.000010.10009.65009.85009.850012,117,600
Feb 28, 202410.200010.300010.000010.000010.00006,089,000
Feb 27, 202410.800010.800010.300010.400010.40006,665,100
Feb 23, 202410.500010.900010.400010.700010.70007,300,600
Feb 22, 202410.100010.700010.000010.500010.500018,552,500
Feb 21, 20249.60009.85009.60009.75009.75002,923,700
Waiting for permission
Allow microphone access to enable voice search

Try again.