SET · NSL-R · stock
NSL Foods Public Company Limited (NSL-R) stock price history
Every SET trading session of NSL Foods Public Company Limited from May 20, 2021 to Sep 28, 2026: 1,306 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-R adjusted close, 2021 to 2026
- THB 31.86
- All time high, 2025
- THB 28.37
- 52 week high, THB 20.12 low
- 1,306
- 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-R key facts
- NSL Foods Public Company Limited (NSL-R) closed at THB 21.50 on Sep 28, 2026 on SET.
- NSL-R's all time high close is THB 31.86, set on Aug 8, 2025; its all time low close is THB 11.07 on May 25, 2021.
- NSL-R's 52 week range is THB 20.12 to THB 28.37.
- NSL-R returned -23.6% over the year to Sep 28, 2026 and +34.5% over five years.
- Since May 20, 2021 NSL-R returned +73%, +10.7% a year compounded.
- NSL-R's deepest drawdown was -39.7% from Aug 30, 2021 to Mar 9, 2022.
- DataCedar holds 1,306 daily sessions of NSL-R history from May 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NSL-R price chart, 2021 to 2026
NSL-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +0.3% |
| 6 months | +2.9% |
| Year to date | -14.9% |
| 1 year | -23.6% |
| 3 years | -3.1% |
| 5 years | +34.5% |
| 10 years | n/a |
| Since May 20, 2021 | +72.7% |
| Compound annual growth, 5.4 years | +10.7% |
NSL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 31.86 on Aug 8, 2025
- All time low close
- THB 11.07 on May 25, 2021
- 52 week high
- THB 28.37 on Sep 30, 2025
- 52 week low
- THB 20.12 on Mar 24, 2026
- Deepest drawdown
- -39.7% from Aug 30, 2021 to Mar 9, 2022, recovered Feb 7, 2023
- Best single session
- +32.0% on Nov 19, 2024
- Worst single session
- -15.0% on Jan 28, 2026
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2024, +33%
- Worst calendar year
- 2025, -15%
NSL-R 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 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 25.27 | THB 25.27 | THB 20.12 | THB 21.50 | -14.9% | 4.4M | 186 |
| 2025 | THB 29.63 | THB 32.13 | THB 23.24 | THB 25.27 | -14.7% | 9.5M | 242 |
| 2024 | THB 22.20 | THB 30.60 | THB 22.20 | THB 29.63 | +33.5% | 1.5M | 243 |
| 2023 | THB 19.71 | THB 22.85 | THB 17.32 | THB 22.20 | +12.6% | 9.2M | 243 |
| 2022 | THB 15.82 | THB 21.33 | THB 12.53 | THB 19.71 | +26.3% | 27.5M | 241 |
| 2021 | THB 12.45 | THB 21.58 | THB 10.90 | THB 15.61 | n/a | 50.7M | 151 |
NSL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 21.50 | -6.9% |
| August 2026 | THB 23.10 | +7.7% |
| July 2026 | THB 21.44 | 0.0% |
| June 2026 | THB 21.44 | 0.0% |
| May 2026 | THB 21.44 | 0.0% |
| April 2026 | THB 21.44 | +2.6% |
| March 2026 | THB 20.90 | -11.4% |
| February 2026 | THB 23.60 | +5.9% |
| January 2026 | THB 22.28 | -11.8% |
| December 2025 | THB 25.27 | 0.0% |
| November 2025 | THB 25.27 | 0.0% |
| October 2025 | THB 25.27 | -10.9% |
About the NSL-R data
Daily bars. 1,306 sessions from May 20, 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 29, 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 20, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NPK-R New Plus Knitting Public Company Limited
- NRF NR Instant Produce Public Company Limited
- NRF-R NR Instant Produce Public Company Limited
- NSL 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
- NTV Nonthavej Hospital Public Company Limited
Common questions
NSL-R share price history
