Boutique Newcity Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	20.000	20.200	19.500	19.900	18.161	4,810
2024-03-20	20.200	20.200	19.700	20.000	18.252	3,300
2024-03-19	20.300	20.300	20.300	20.300	18.526	110
2024-03-18	20.200	20.300	20.200	20.300	18.526	900
2024-03-15	20.500	20.500	20.300	20.300	18.526	400
2024-03-14	20.300	20.600	20.300	20.500	18.709	900
2024-03-13	20.500	20.500	20.300	20.300	18.526	1,300
2024-03-12	20.400	20.400	20.200	20.200	18.435	200
2024-03-11	20.500	20.500	20.400	20.400	18.617	500
2024-03-08	20.200	20.400	20.100	20.400	18.617	600
2024-03-07	20.400	20.600	20.400	20.500	18.709	700
2024-03-06	20.500	20.600	20.000	20.000	18.252	2,700
2024-03-05	20.100	20.700	20.100	20.700	18.891	1,200
2024-03-04	20.400	20.400	20.000	20.300	18.526	1,500
2024-03-01	20.300	20.400	20.200	20.400	18.617	1,400
2024-02-29	20.400	20.400	20.300	20.300	18.526	4,900
2024-02-28	20.900	20.900	20.500	20.500	18.709	861
2024-02-27	22.000	22.000	20.000	20.800	18.982	29,950
2024-02-23	22.700	22.900	22.600	22.900	20.899	3,300
2024-02-22	22.100	23.400	22.100	22.400	20.442	11,700
2024-02-21	22.100	23.200	21.900	23.200	21.173	900
2024-02-20	23.000	23.200	22.000	22.000	20.077	3,301
2024-02-19	23.400	23.500	22.900	23.400	21.355	6,301
2024-02-16	23.700	24.000	23.000	23.000	20.990	21,501
2024-02-15	23.600	24.100	23.000	23.000	20.990	36,647
2024-02-14	21.200	26.000	21.000	23.900	21.811	81,132
2024-02-13	21.100	21.500	21.000	21.500	19.621	919
2024-02-12	21.000	21.800	20.100	21.800	19.895	4,801
2024-02-09	21.100	21.100	20.100	21.000	19.165	600
2024-02-08	21.200	21.500	21.000	21.500	19.621	901
2024-02-07	21.500	21.500	21.300	21.500	19.621	700
2024-02-06	21.500	21.500	21.300	21.300	19.439	1,705
2024-02-05	21.700	21.800	21.400	21.400	19.530	1,119
2024-02-02	21.200	21.900	21.100	21.400	19.530	1,000
2024-02-01	21.300	22.100	21.300	21.900	19.986	3,700
2024-01-31	21.700	21.800	21.000	21.800	19.895	1,000
2024-01-30	22.000	22.000	21.200	21.800	19.895	1,000
2024-01-29	20.900	22.200	20.900	22.000	20.077	4,700
2024-01-26	21.200	21.400	20.900	21.200	19.347	800
2024-01-25	21.200	21.200	21.200	21.200	19.347	103
2024-01-24	21.500	21.500	20.800	21.200	19.347	1,703
2024-01-23	21.500	21.500	21.000	21.400	19.530	700
2024-01-22	21.600	21.900	21.000	21.000	19.165	2,809
2024-01-19	21.300	21.600	21.100	21.600	19.712	400
2024-01-18	21.600	21.600	21.300	21.300	19.439	900
2024-01-17	21.700	21.800	21.300	21.700	19.804	400
2024-01-16	21.100	21.800	21.100	21.800	19.895	2,000
2024-01-15	22.300	22.300	21.900	21.900	19.986	701
2024-01-12	21.900	22.200	21.900	22.200	20.260	806
2024-01-11	22.100	22.300	22.100	22.200	20.260	1,501
2024-01-10	22.100	22.100	21.800	22.100	20.169	1,306
2024-01-09	22.200	22.300	22.000	22.000	20.077	701
2024-01-08	21.900	22.200	21.900	22.000	20.077	3,000
2024-01-05	22.700	22.800	22.000	22.800	20.808	1,910
2024-01-04	21.900	22.700	21.900	22.700	20.716	466
2024-01-03	22.000	22.900	21.800	22.900	20.899	2,400
2024-01-02	21.400	22.300	21.300	21.700	19.804	3,515
2023-12-28	21.000	22.600	20.500	22.300	20.351	6,001
2023-12-27	22.300	22.300	22.300	22.300	20.351	300
2023-12-26	22.000	22.000	20.900	21.200	19.347	2,300

← NewerPage 9 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.