Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	2.200	2.200	2.200	2.200	2.136	7,752
2024-07-16	2.240	2.240	2.200	2.220	2.156	19,280
2024-07-15	2.220	2.220	2.200	2.200	2.136	11,526
2024-07-12	2.220	2.280	2.220	2.260	2.194	7,650
2024-07-11	2.220	2.260	2.200	2.220	2.156	5,101
2024-07-10	2.260	2.260	2.200	2.200	2.136	69,360
2024-07-09	2.340	2.340	2.200	2.280	2.214	30,753
2024-07-08	2.300	2.340	2.280	2.280	2.214	8,721
2024-07-05	2.300	2.400	2.280	2.280	2.214	25,500
2024-07-04	2.340	2.340	2.220	2.220	2.156	32,437
2024-07-03	2.320	2.340	2.300	2.300	2.233	1,632
2024-07-02	2.320	2.360	2.300	2.360	2.291	1,438
2024-07-01	2.280	2.300	2.280	2.300	2.233	510
2024-06-28	2.320	2.380	2.260	2.280	2.214	19,890
2024-06-27	2.360	2.380	2.360	2.380	2.311	816
2024-06-26	2.400	2.400	2.380	2.380	2.311	10,336
2024-06-25	2.200	2.400	2.200	2.400	2.330	3,485
2024-06-24	2.300	2.300	2.200	2.280	2.214	3,366
2024-06-21	2.280	2.280	2.280	2.280	2.214	18,462
2024-06-20	2.160	2.240	2.160	2.220	2.156	6,343
2024-06-19	2.280	2.360	2.180	2.360	2.291	47,329
2024-06-18	2.320	2.400	2.300	2.300	2.233	8,773
2024-06-17	2.380	2.380	2.320	2.320	2.253	20,604
2024-06-14	2.420	2.420	2.380	2.380	2.311	14,994
2024-06-13	2.480	2.480	2.400	2.420	2.350	17,851
2024-06-12	2.400	2.480	2.380	2.460	2.389	68,257
2024-06-11	2.420	2.520	2.420	2.420	2.350	81,397
2024-06-10	2.400	2.540	2.400	2.440	2.369	359,449
2024-06-07	2.440	2.460	2.440	2.460	2.389	28,783
2024-06-06	2.500	2.780	2.440	2.440	2.369	782,443
2024-06-05	2.620	2.620	2.480	2.500	2.427	52,846
2024-06-04	2.580	2.760	2.560	2.560	2.486	110,786
2024-05-31	3.020	3.020	2.140	2.560	2.486	234,908
2024-05-30	3.020	3.020	3.000	3.020	2.932	3,575
2024-05-29	3.040	3.040	3.000	3.020	2.932	16,320
2024-05-28	3.060	3.080	3.060	3.060	2.971	18,931
2024-05-27	3.060	3.060	3.020	3.020	2.932	13,567
2024-05-24	3.100	3.100	3.020	3.060	2.971	15,365
2024-05-23	3.080	3.180	3.060	3.080	2.991	84,257
2024-05-21	3.180	3.400	3.080	3.100	3.010	431,093
2024-05-20	3.120	3.200	3.080	3.140	3.049	75,684
2024-05-17	3.140	3.280	3.060	3.100	3.010	370,265
2024-05-16	3.160	3.180	3.020	3.080	2.991	57,131
2024-05-15	2.960	3.400	2.940	3.080	2.991	461,046
2024-05-14	3.100	3.120	2.940	2.940	2.855	135,864
2024-05-13	3.200	3.200	3.060	3.120	3.029	31,722
2024-05-10	3.440	3.440	3.220	3.240	3.146	24,480
2024-05-09	3.260	3.360	3.220	3.280	3.185	26,520
2024-05-08	3.360	3.360	3.200	3.240	3.146	16,320
2024-05-07	3.280	3.540	3.280	3.380	3.282	49,985
2024-05-03	3.320	3.340	3.280	3.280	3.185	11,246
2024-05-02	3.420	3.500	3.300	3.300	3.204	15,922
2024-04-30	3.400	3.400	3.340	3.360	3.262	36,324
2024-04-29	3.360	3.400	3.300	3.340	3.243	26,828
2024-04-26	3.400	3.420	3.360	3.360	3.262	37,741
2024-04-25	3.480	3.500	3.360	3.400	3.301	111,078
2024-04-24	3.500	3.520	3.500	3.500	3.398	9,486
2024-04-23	3.520	3.520	3.480	3.500	3.398	49,172
2024-04-22	3.600	3.620	3.500	3.500	3.398	82,722
2024-04-19	3.780	3.780	3.600	3.600	3.495	81,195

← NewerPage 10 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0100 THB
2025-03-20	0.0102 THB
2024-03-21	0.0200 THB
2023-03-09	0.1401 THB
2020-08-13	0.1000 THB
2020-05-05	1.0200 THB
2019-05-02	0.3500 THB

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