NFC Public Company Limited (NFC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 12:20PM ICT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2.0800 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 19,500 |
| Oct 17, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 16,600 |
| Oct 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Oct 15, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 23,100 |
| Oct 11, 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 8,600 |
| Oct 10, 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 3,600 |
| Oct 09, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 7,300 |
| Oct 08, 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 11,200 |
| Oct 07, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
| Oct 04, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Oct 03, 2024 | 2.2000 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 34,400 |
| Oct 02, 2024 | 2.2400 | 2.3400 | 2.2200 | 2.2600 | 2.2600 | 13,300 |
| Oct 01, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 16,200 |
| Sept 30, 2024 | 2.2000 | 2.5000 | 2.1800 | 2.3000 | 2.3000 | 151,400 |
| Sept 27, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 26, 2024 | 2.1800 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 14,300 |
| Sept 25, 2024 | 2.2400 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 27,500 |
| Sept 24, 2024 | 2.2000 | 2.2400 | 2.0800 | 2.2200 | 2.2200 | 28,200 |
| Sept 23, 2024 | 2.1400 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 37,800 |
| Sept 20, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 19, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 18, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 17, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 16, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Sept 13, 2024 | 2.1600 | 2.2400 | 2.0000 | 2.2200 | 2.2200 | 154,800 |
| Sept 12, 2024 | 2.4600 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 181,500 |
| Sept 11, 2024 | 2.9200 | 3.0000 | 2.3600 | 2.4400 | 2.4400 | 136,600 |
| Sept 10, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 64,200 |
| Sept 09, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Sept 06, 2024 | 3.5000 | 3.5000 | 2.9000 | 3.1600 | 3.1600 | 461,500 |
| Sept 05, 2024 | 2.9000 | 3.5600 | 2.9000 | 3.3000 | 3.3000 | 2,290,800 |
| Sept 04, 2024 | 2.1600 | 2.7600 | 2.1600 | 2.7600 | 2.7600 | 1,473,500 |
| Sept 03, 2024 | 1.6200 | 2.1200 | 1.5700 | 2.1200 | 2.1200 | 1,143,300 |
| Sept 02, 2024 | 1.4000 | 1.7800 | 1.3900 | 1.6200 | 1.6200 | 307,800 |
| Aug 30, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 2,300 |
| Aug 29, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,200 |
| Aug 28, 2024 | 1.4000 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 56,400 |
| Aug 27, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 69,100 |
| Aug 26, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 47,700 |
| Aug 23, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 22,400 |
| Aug 22, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Aug 21, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 25,800 |
| Aug 20, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,200 |
| Aug 19, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Aug 16, 2024 | 1.1000 | 1.2000 | 1.0100 | 1.1700 | 1.1700 | 25,000 |
| Aug 15, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug 14, 2024 | 1.2400 | 1.2800 | 0.9100 | 1.1900 | 1.1900 | 131,800 |
| Aug 13, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Aug 09, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 700 |
| Aug 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 07, 2024 | 1.0900 | 1.2600 | 1.0900 | 1.2000 | 1.2000 | 23,100 |
| Aug 06, 2024 | 1.3000 | 1.3000 | 0.9400 | 1.1200 | 1.1200 | 37,800 |
| Aug 05, 2024 | 1.3700 | 1.3700 | 1.2000 | 1.3300 | 1.3300 | 13,400 |
| Aug 02, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Aug 01, 2024 | 1.8000 | 1.8000 | 1.3200 | 1.4600 | 1.4600 | 195,600 |
| Jul 31, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 800 |
| Jul 30, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jul 26, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,100 |
| Jul 25, 2024 | 1.7200 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 3,900 |
| Jul 24, 2024 | 1.8100 | 1.8100 | 1.6200 | 1.8100 | 1.8100 | 4,300 |
| Jul 23, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 25,900 |
| Jul 19, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| Jul 18, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 19,000 |
| Jul 17, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jul 16, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 35,500 |
| Jul 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 12, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 11, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 17,400 |
| Jul 10, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 9,300 |
| Jul 09, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jul 08, 2024 | 1.8400 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 27,500 |
| Jul 05, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 4,700 |
| Jul 04, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 19,600 |
| Jul 03, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 14,100 |
| Jul 02, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 3,200 |
| Jul 01, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jun 28, 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8400 | 1.8400 | 5,100 |
| Jun 27, 2024 | 1.7700 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 105,000 |
| Jun 26, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jun 25, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jun 24, 2024 | 1.9000 | 1.9000 | 1.7400 | 1.7700 | 1.7700 | 13,800 |
| Jun 21, 2024 | 1.8900 | 1.8900 | 1.7200 | 1.7800 | 1.7800 | 40,300 |
| Jun 20, 2024 | 1.9200 | 1.9200 | 1.7000 | 1.8100 | 1.8100 | 18,800 |
| Jun 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 18, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 17, 2024 | 1.9300 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 90,400 |
| Jun 14, 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 18,100 |
| Jun 13, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 19,200 |
| Jun 12, 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 54,300 |
| Jun 11, 2024 | 1.9800 | 2.0800 | 1.8000 | 2.0000 | 2.0000 | 169,700 |
| Jun 10, 2024 | 2.0400 | 2.1400 | 1.9600 | 2.0200 | 2.0200 | 62,800 |
| Jun 07, 2024 | 2.0200 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 43,900 |
| Jun 06, 2024 | 2.1400 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 66,100 |
| Jun 05, 2024 | 2.6000 | 2.6600 | 1.9700 | 2.1200 | 2.1200 | 222,300 |
| Jun 04, 2024 | 2.7600 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 68,700 |
| May 31, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| May 30, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| May 29, 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 8,200 |
| May 28, 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 23,000 |
| May 27, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.