SET · NSL · stock
NSL Foods Public Company Limited (NSL) stock price history
Every SET trading session of NSL Foods Public Company Limited from May 19, 2021 to Sep 28, 2026: 1,307 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NSL adjusted close, 2021 to 2026
- THB 33.88
- All time high, 2024
- THB 28.38
- 52 week high, THB 20.13 low
- 1,307
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NSL key facts
- NSL Foods Public Company Limited (NSL) closed at THB 20.80 on Sep 28, 2026 on SET.
- NSL's all time high close is THB 33.88, set on Sep 24, 2024; its all time low close is THB 10.92 on May 24, 2021.
- NSL's 52 week range is THB 20.13 to THB 28.38.
- NSL returned -26.1% over the year to Sep 28, 2026 and +31.1% over five years.
- Since May 19, 2021 NSL returned +81%, +11.7% a year compounded.
- NSL's deepest drawdown was -39.7% from Sep 24, 2024 to May 19, 2026.
- DataCedar holds 1,307 daily sessions of NSL history from May 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NSL price chart, 2021 to 2026
NSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -2.9% |
| 6 months | -1.3% |
| Year to date | -5.6% |
| 1 year | -26.1% |
| 3 years | +3.5% |
| 5 years | +31.1% |
| 10 years | n/a |
| Since May 19, 2021 | +80.8% |
| Compound annual growth, 5.4 years | +11.7% |
NSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 33.88 on Sep 24, 2024
- All time low close
- THB 10.92 on May 24, 2021
- 52 week high
- THB 28.38 on Sep 29, 2025
- 52 week low
- THB 20.13 on Mar 23, 2026
- Deepest drawdown
- -39.7% from Sep 24, 2024 to May 19, 2026, not yet recovered
- Best single session
- +17.8% on Aug 20, 2021
- Worst single session
- -11.4% on Oct 18, 2023
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +75%
- Worst calendar year
- 2025, -24%
NSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 22.04 | THB 24.57 | THB 20.13 | THB 20.80 | -5.6% | 79.7M | 186 |
| 2025 | THB 29.04 | THB 33.78 | THB 21.18 | THB 22.04 | -24.1% | 175.4M | 242 |
| 2024 | THB 17.05 | THB 34.34 | THB 16.33 | THB 29.04 | +74.9% | 238.7M | 243 |
| 2023 | THB 19.71 | THB 22.90 | THB 15.53 | THB 16.60 | -15.8% | 235.8M | 243 |
| 2022 | THB 15.78 | THB 21.37 | THB 12.47 | THB 19.71 | +24.9% | 266M | 241 |
| 2021 | THB 12.26 | THB 21.62 | THB 10.92 | THB 15.78 | n/a | 934.3M | 152 |
NSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.80 | -8.0% |
| August 2026 | THB 22.60 | +0.4% |
| July 2026 | THB 22.50 | +2.7% |
| June 2026 | THB 21.92 | +5.7% |
| May 2026 | THB 20.74 | -2.3% |
| April 2026 | THB 21.23 | +1.2% |
| March 2026 | THB 20.99 | -11.3% |
| February 2026 | THB 23.66 | +7.4% |
| January 2026 | THB 22.04 | 0.0% |
| December 2025 | THB 22.04 | -0.9% |
| November 2025 | THB 22.23 | -10.4% |
| October 2025 | THB 24.80 | -9.6% |
About the NSL data
Daily bars. 1,307 sessions from May 19, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NPK New Plus Knitting Public Company Limited
- NPK-R New Plus Knitting Public Company Limited
- NRF NR Instant Produce Public Company Limited
- NRF-R NR Instant Produce Public Company Limited
- NSL-R NSL Foods Public Company Limited
- NTF NTF Intergroup (Thailand) Public Company Limited
- NTSC Nutrition SC Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
Common questions
NSL share price history
