SET · NUT · stock
Nutrition Profess Public Company Limited (NUT) stock price history
Every SET trading session of Nutrition Profess Public Company Limited from Jun 11, 2025 to Nov 13, 2026: 350 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.
NUT adjusted close, 2025 to 2026
- THB 5.67
- All time high, 2025
- THB 5.28
- 52 week high, THB 3.20 low
- 350
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NUT key facts
- Nutrition Profess Public Company Limited (NUT) closed at THB 4.76 on Nov 13, 2026 on SET.
- NUT's all time high close is THB 5.67, set on Aug 21, 2025; its all time low close is THB 3.26 on Jan 14, 2026.
- NUT's 52 week range is THB 3.20 to THB 5.28.
- NUT returned +44.6% over the year to Nov 13, 2026.
- Since Jun 11, 2025 NUT returned +10%, +6.7% a year compounded.
- NUT's deepest drawdown was -42.6% from Aug 21, 2025 to Jan 14, 2026.
- DataCedar holds 350 daily sessions of NUT history from Jun 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NUT price chart, 2025 to 2026
NUT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -5.7% |
| 6 months | +22.4% |
| Year to date | +42.3% |
| 1 year | +44.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 11, 2025 | +9.7% |
| Compound annual growth, 1.4 years | +6.7% |
NUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.67 on Aug 21, 2025
- All time low close
- THB 3.26 on Jan 14, 2026
- 52 week high
- THB 5.28 on Aug 17, 2026
- 52 week low
- THB 3.20 on Nov 14, 2025
- Deepest drawdown
- -42.6% from Aug 21, 2025 to Jan 14, 2026, not yet recovered
- Best single session
- +31.1% on Aug 13, 2025
- Worst single session
- -19.1% on Aug 22, 2025
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 38%
NUT 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. 2025 starts on Jun 11, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.35 | THB 5.28 | THB 3.22 | THB 4.76 | +42.3% | 18.8M | 213 |
| 2025 | THB 5.17 | THB 5.71 | THB 3.20 | THB 3.35 | n/a | 308.6M | 137 |
NUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.76 | 0.0% |
| October 2026 | THB 4.76 | -1.7% |
| September 2026 | THB 4.84 | -0.4% |
| August 2026 | THB 4.86 | +9.8% |
| July 2026 | THB 4.43 | -4.0% |
| June 2026 | THB 4.61 | +18.6% |
| May 2026 | THB 3.89 | +6.6% |
| April 2026 | THB 3.65 | -1.4% |
| March 2026 | THB 3.70 | -3.7% |
| February 2026 | THB 3.84 | +17.4% |
| January 2026 | THB 3.27 | -2.1% |
| December 2025 | THB 3.35 | -3.1% |
About the NUT data
Daily bars. 350 sessions from Jun 11, 2025 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 Jun 11, 2025, 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%3ANUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NTSC Nutrition SC Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
- NTV Nonthavej Hospital Public Company Limited
- NTV-R Nonthavej Hospital Public Company Limited
- NUT-R Nutrition Profess Public Company Limited
- NV Nova Organic Public Company Limited
- NV-R Nova Organic Public Company Limited
- NVD Nirvana Development Public Company Limited
Common questions
NUT share price history
