Boutique Newcity Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	16.500	16.500	16.200	16.200	14.784	1,100
2024-11-19	17.800	19.400	16.500	16.500	15.058	3,225
2024-11-18	16.500	16.800	16.500	16.800	15.332	800
2024-11-15	16.400	16.400	16.300	16.300	14.876	500
2024-11-14	16.500	16.500	16.500	16.500	15.058	3,800
2024-11-12	17.000	17.000	16.500	16.500	15.058	415
2024-11-11	17.000	17.000	17.000	17.000	15.514	100
2024-11-08	18.000	18.000	17.600	18.000	16.427	900
2024-11-07	18.900	18.900	17.600	18.000	16.427	800
2024-11-06	18.000	20.200	17.500	19.400	17.705	1,201
2024-10-31	18.200	18.500	18.100	18.200	16.610	700
2024-10-30	18.200	18.200	18.200	18.200	16.610	100
2024-10-25	18.000	18.000	18.000	18.000	16.427	100
2024-10-24	18.200	18.200	18.200	18.200	16.610	200
2024-10-22	18.200	18.200	18.200	18.200	16.610	200
2024-10-21	19.000	19.000	18.000	19.000	17.340	1,600
2024-10-18	19.200	19.300	19.200	19.200	17.522	2,100
2024-10-17	19.300	19.400	19.300	19.300	17.613	1,900
2024-10-16	20.400	20.400	20.200	20.200	18.435	300
2024-10-15	18.300	21.000	18.200	19.000	17.340	1,800
2024-10-10	18.100	18.100	18.100	18.100	16.518	100
2024-10-07	19.500	19.500	19.200	19.200	17.522	1,100
2024-10-04	18.100	18.100	18.100	18.100	16.518	1,200
2024-10-03	18.000	18.000	18.000	18.000	16.427	100
2024-10-02	19.000	19.000	19.000	19.000	17.340	300
2024-09-30	18.900	19.000	18.500	19.000	17.340	1,000
2024-09-27	18.600	18.600	18.600	18.600	16.975	300
2024-09-26	18.600	18.600	18.600	18.600	16.975	900
2024-09-24	19.000	22.000	18.500	19.000	17.340	10,801
2024-09-23	18.900	18.900	18.900	18.900	17.248	1,003
2024-09-17	18.500	18.500	18.500	18.500	16.883	100
2024-09-16	18.400	18.400	17.900	17.900	16.336	11,000
2024-09-13	18.000	19.300	18.000	18.400	16.792	7,000
2024-09-11	19.100	19.100	19.100	19.100	17.431	110
2024-09-10	20.000	20.400	19.600	19.700	17.978	2,411
2024-09-09	19.500	19.500	19.200	19.200	17.522	1,800
2024-09-06	20.000	20.600	19.800	19.800	18.070	8,800
2024-09-05	20.400	21.300	19.800	19.800	18.070	23,503
2024-09-04	20.200	21.000	19.500	19.500	17.796	25,300
2024-09-03	19.500	21.000	19.000	20.100	18.343	66,800
2024-09-02	17.400	20.200	17.400	18.500	16.883	40,530
2024-08-29	16.700	17.000	16.600	17.000	15.514	600
2024-08-27	17.700	17.700	17.500	17.500	15.971	270
2024-08-26	17.900	17.900	17.900	17.900	16.336	130
2024-08-22	16.500	16.500	16.500	16.500	15.058	222
2024-08-21	16.500	17.300	16.500	16.500	15.058	6,800
2024-08-20	16.500	16.500	16.500	16.500	15.058	102
2024-08-19	16.700	17.000	16.700	17.000	15.514	502
2024-08-15	16.500	16.500	16.500	16.500	15.058	109
2024-08-14	16.700	16.800	16.200	16.500	15.058	5,000
2024-08-13	17.000	18.800	16.000	16.700	15.241	13,300
2024-08-09	18.000	19.000	17.200	17.200	15.697	5,100
2024-08-05	16.900	16.900	16.300	16.300	14.876	9,500
2024-07-26	17.500	17.500	16.700	16.900	15.423	1,600
2024-07-24	17.500	17.600	17.500	17.600	16.062	2,000
2024-07-19	17.400	17.500	17.400	17.500	15.971	500
2024-07-18	17.500	17.500	17.500	17.500	15.971	200
2024-07-16	17.300	17.300	17.300	17.300	15.788	520
2024-07-12	17.500	17.500	17.500	17.500	15.971	1,005
2024-07-11	17.500	17.700	17.500	17.700	16.153	449

← NewerPage 7 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.