Boutique Newcity Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-25	22.500	22.500	21.700	22.000	20.077	1,906
2023-12-22	22.500	22.500	22.500	22.500	20.534	300
2023-12-20	21.400	22.000	21.200	22.000	20.077	2,200
2023-12-19	21.200	21.500	21.000	21.500	19.621	2,300
2023-12-18	21.200	22.000	21.000	21.000	19.165	2,000
2023-12-15	20.500	25.000	20.500	21.900	19.986	4,600
2023-12-14	20.300	20.400	20.300	20.400	18.617	200
2023-12-13	20.400	20.400	19.900	20.300	18.526	900
2023-12-12	20.900	20.900	20.500	20.800	18.982	1,105
2023-12-08	20.400	20.900	20.200	20.900	19.074	550
2023-12-07	20.300	20.600	20.200	20.600	18.800	1,800
2023-12-04	20.600	20.600	20.100	20.600	18.800	3,600
2023-12-01	20.000	20.400	20.000	20.400	18.617	1,200
2023-11-30	20.000	20.000	20.000	20.000	18.252	2,400
2023-11-29	20.000	20.000	20.000	20.000	18.252	500
2023-11-28	20.200	20.200	20.200	20.200	18.435	900
2023-11-27	20.600	20.600	20.000	20.100	18.343	4,720
2023-11-24	20.500	21.500	20.400	20.700	18.891	14,934
2023-11-23	20.800	20.800	20.100	20.100	18.343	14,600
2023-11-22	20.900	21.000	20.600	20.800	18.982	4,200
2023-11-21	21.100	21.200	21.000	21.100	19.256	5,800
2023-11-20	21.100	21.300	21.000	21.000	19.165	3,600
2023-11-17	21.400	21.400	21.000	21.400	19.530	1,100
2023-11-16	21.400	21.400	21.400	21.400	19.530	300
2023-11-15	21.200	21.500	21.000	21.300	19.439	3,900
2023-11-14	21.100	21.200	21.000	21.100	19.256	1,501
2023-11-13	21.600	21.900	21.100	21.300	19.439	6,700
2023-11-10	21.200	21.300	21.000	21.000	19.165	1,508
2023-11-09	21.500	21.600	21.000	21.400	19.530	1,500
2023-11-08	21.500	21.600	21.300	21.300	19.439	700
2023-11-07	21.600	22.000	21.200	21.200	19.347	5,802
2023-11-06	21.400	21.800	21.100	21.400	19.530	7,400
2023-11-03	21.000	21.400	21.000	21.300	19.439	1,501
2023-11-02	21.500	21.600	21.000	21.000	19.165	3,803
2023-11-01	20.000	22.300	20.000	21.500	19.621	28,600
2023-10-31	20.700	20.700	20.000	20.200	18.435	4,003
2023-10-30	20.700	20.700	20.100	20.100	18.343	6,601
2023-10-27	20.500	20.500	20.000	20.500	18.709	4,900
2023-10-26	21.300	21.300	20.100	20.900	19.074	3,911
2023-10-25	21.500	21.500	21.100	21.500	19.621	1,300
2023-10-24	22.000	22.000	21.100	21.800	19.895	6,204
2023-10-20	22.100	22.200	22.000	22.200	20.260	4,101
2023-10-19	22.300	22.600	22.200	22.200	20.260	4,800
2023-10-18	23.000	23.000	22.200	22.800	20.808	3,200
2023-10-17	24.000	24.000	22.900	22.900	20.899	18,703
2023-10-16	24.500	24.700	23.900	24.200	22.085	3,104
2023-10-12	24.900	24.900	24.500	24.800	22.633	3,100
2023-10-11	24.600	25.500	24.400	24.900	22.724	12,700
2023-10-10	25.250	25.250	24.600	24.800	22.633	5,800
2023-10-09	25.000	25.250	24.900	24.900	22.724	3,100
2023-10-06	25.000	25.500	25.000	25.250	23.043	12,500
2023-10-05	25.000	25.750	25.000	25.000	22.815	1,200
2023-10-04	25.500	26.000	24.900	25.000	22.815	6,900
2023-10-03	24.900	25.500	24.600	25.500	23.272	2,915
2023-10-02	27.250	27.500	24.800	25.500	23.272	14,516
2023-09-29	28.000	28.750	26.250	26.250	23.956	10,610
2023-09-28	30.000	30.000	28.500	28.750	26.238	5,200
2023-09-27	28.750	29.750	28.500	28.750	26.238	14,000
2023-09-26	31.000	31.000	28.000	30.000	27.378	18,600
2023-09-25	31.000	34.000	31.000	31.250	28.519	31,518

← NewerPage 10 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	1.5000 THB
2025-05-07	0.2000 THB
2020-04-21	0.1500 THB
2019-05-03	0.7000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.