SET · NTSC · stock
Nutrition SC Public Company Limited (NTSC) stock price history
Every SET trading session of Nutrition SC Public Company Limited from Feb 9, 2023 to Nov 13, 2026: 905 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.
NTSC adjusted close, 2023 to 2026
- THB 30.19
- All time high, 2023
- THB 8.17
- 52 week high, THB 5.64 low
- 905
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NTSC key facts
- Nutrition SC Public Company Limited (NTSC) closed at THB 6.95 on Nov 13, 2026 on SET.
- NTSC's all time high close is THB 30.19, set on Feb 10, 2023; its all time low close is THB 5.16 on Apr 8, 2025.
- NTSC's 52 week range is THB 5.64 to THB 8.17.
- NTSC returned +16.4% over the year to Nov 13, 2026.
- Since Feb 9, 2023 NTSC returned -73%, -29.2% a year compounded.
- NTSC's deepest drawdown was -82.9% from Feb 10, 2023 to Apr 8, 2025.
- DataCedar holds 905 daily sessions of NTSC history from Feb 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTSC price chart, 2023 to 2026
NTSC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.7% |
| 6 months | +13.9% |
| Year to date | +19.2% |
| 1 year | +16.4% |
| 3 years | -26.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 9, 2023 | -72.6% |
| Compound annual growth, 3.8 years | -29.2% |
NTSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.19 on Feb 10, 2023
- All time low close
- THB 5.16 on Apr 8, 2025
- 52 week high
- THB 8.17 on Feb 17, 2026
- 52 week low
- THB 5.64 on Dec 11, 2025
- Deepest drawdown
- -82.9% from Feb 10, 2023 to Apr 8, 2025, not yet recovered
- Best single session
- +18.9% on Feb 10, 2023
- Worst single session
- -10.7% on Mar 14, 2023
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -9%
- Worst calendar year
- 2024, -30%
NTSC 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. 2023 starts on Feb 9, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.97 | THB 8.17 | THB 5.83 | THB 6.95 | +19.2% | 14.8M | 213 |
| 2025 | THB 6.39 | THB 7.40 | THB 4.97 | THB 5.83 | -8.8% | 15.7M | 242 |
| 2024 | THB 9.61 | THB 12.15 | THB 6.11 | THB 6.39 | -30.5% | 8.3M | 243 |
| 2023 | THB 26.07 | THB 32.07 | THB 8.03 | THB 9.19 | n/a | 174.6M | 207 |
NTSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.95 | +0.7% |
| October 2026 | THB 6.90 | -4.2% |
| September 2026 | THB 7.20 | +3.6% |
| August 2026 | THB 6.95 | +10.3% |
| July 2026 | THB 6.30 | +1.6% |
| June 2026 | THB 6.20 | 0.0% |
| May 2026 | THB 6.20 | +2.5% |
| April 2026 | THB 6.05 | +0.8% |
| March 2026 | THB 6.00 | -6.3% |
| February 2026 | THB 6.40 | +8.1% |
| January 2026 | THB 5.92 | +1.6% |
| December 2025 | THB 5.83 | +1.7% |
About the NTSC data
Daily bars. 905 sessions from Feb 9, 2023 to Nov 13, 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 Nov 10, 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 Feb 9, 2023, 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/set%3ANTSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NRF-R NR Instant Produce Public Company Limited
- NSL NSL Foods Public Company Limited
- NSL-R NSL Foods Public Company Limited
- NTF NTF Intergroup (Thailand) Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
- NTV Nonthavej Hospital Public Company Limited
- NTV-R Nonthavej Hospital Public Company Limited
- NUT Nutrition Profess Public Company Limited
Common questions
NTSC share price history
