Newcity (Bangkok) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.820 | 4.080 | 3.740 | 3.780 | 3.670 | 682,298 |
| 2024-04-17 | 3.840 | 3.920 | 3.820 | 3.860 | 3.748 | 43,563 |
| 2024-04-11 | 3.840 | 4.020 | 3.800 | 3.840 | 3.728 | 356,286 |
| 2024-04-10 | 3.820 | 3.880 | 3.780 | 3.840 | 3.728 | 120,347 |
| 2024-04-09 | 3.800 | 3.920 | 3.800 | 3.820 | 3.709 | 93,747 |
| 2024-04-05 | 3.860 | 3.880 | 3.740 | 3.800 | 3.690 | 132,090 |
| 2024-04-04 | 3.960 | 4.000 | 3.800 | 3.860 | 3.748 | 93,636 |
| 2024-04-03 | 4.060 | 4.100 | 3.820 | 3.940 | 3.826 | 189,108 |
| 2024-04-02 | 4.020 | 4.140 | 4.020 | 4.120 | 4.000 | 138,363 |
| 2024-04-01 | 3.980 | 4.120 | 3.980 | 4.120 | 4.000 | 222,574 |
| 2024-03-29 | 4.000 | 4.080 | 3.980 | 3.980 | 3.864 | 108,534 |
| 2024-03-28 | 4.000 | 4.180 | 3.980 | 3.980 | 3.864 | 219,711 |
| 2024-03-27 | 4.080 | 4.100 | 3.960 | 3.980 | 3.864 | 142,453 |
| 2024-03-26 | 4.100 | 4.200 | 4.040 | 4.080 | 3.962 | 260,718 |
| 2024-03-25 | 4.220 | 4.240 | 4.120 | 4.120 | 4.000 | 164,659 |
| 2024-03-22 | 4.320 | 4.320 | 4.220 | 4.220 | 4.097 | 85,477 |
| 2024-03-21 | 4.260 | 4.320 | 4.220 | 4.220 | 4.097 | 122,395 |
| 2024-03-20 | 4.340 | 4.400 | 4.260 | 4.260 | 4.117 | 427,584 |
| 2024-03-19 | 4.400 | 4.580 | 4.320 | 4.360 | 4.214 | 2,483,724 |
| 2024-03-18 | 4.380 | 4.420 | 4.320 | 4.320 | 4.175 | 291,629 |
| 2024-03-15 | 4.360 | 4.520 | 4.340 | 4.380 | 4.233 | 989,099 |
| 2024-03-14 | 4.500 | 4.500 | 4.280 | 4.360 | 4.214 | 910,554 |
| 2024-03-13 | 4.480 | 4.740 | 4.420 | 4.440 | 4.291 | 3,354,173 |
| 2024-03-12 | 4.540 | 4.680 | 4.440 | 4.480 | 4.329 | 1,327,122 |
| 2024-03-11 | 4.520 | 4.540 | 4.400 | 4.460 | 4.310 | 438,294 |
| 2024-03-08 | 4.580 | 4.700 | 4.460 | 4.500 | 4.349 | 1,865,401 |
| 2024-03-07 | 4.300 | 4.820 | 4.300 | 4.560 | 4.407 | 7,334,849 |
| 2024-03-06 | 4.240 | 4.380 | 4.240 | 4.300 | 4.156 | 841,301 |
| 2024-03-05 | 4.200 | 4.500 | 4.180 | 4.240 | 4.098 | 2,336,623 |
| 2024-03-04 | 4.180 | 4.420 | 4.160 | 4.200 | 4.059 | 822,226 |
| 2024-03-01 | 4.240 | 4.400 | 4.180 | 4.180 | 4.040 | 328,850 |
| 2024-02-29 | 4.440 | 4.480 | 4.240 | 4.240 | 4.098 | 470,839 |
| 2024-02-28 | 4.420 | 4.660 | 4.380 | 4.400 | 4.252 | 1,200,365 |
| 2024-02-27 | 4.540 | 4.540 | 4.380 | 4.380 | 4.233 | 979,918 |
| 2024-02-23 | 4.720 | 4.800 | 4.520 | 4.540 | 4.387 | 2,361,639 |
| 2024-02-22 | 4.380 | 5.050 | 4.340 | 4.620 | 4.465 | 11,848,751 |
| 2024-02-21 | 4.500 | 4.520 | 4.260 | 4.340 | 4.194 | 1,577,158 |
| 2024-02-20 | 4.720 | 4.900 | 4.500 | 4.500 | 4.349 | 4,310,935 |
| 2024-02-19 | 4.820 | 4.960 | 4.680 | 4.680 | 4.523 | 4,021,003 |
| 2024-02-16 | 4.820 | 5.400 | 4.720 | 4.760 | 4.600 | 9,827,241 |
| 2024-02-15 | 4.700 | 5.150 | 4.400 | 4.720 | 4.561 | 23,530,150 |
| 2024-02-14 | 3.720 | 4.820 | 3.700 | 4.820 | 4.658 | 20,105,978 |
| 2024-02-13 | 3.960 | 3.960 | 3.600 | 3.700 | 3.576 | 1,034,320 |
| 2024-02-12 | 4.040 | 4.060 | 3.960 | 3.960 | 3.827 | 107,202 |
| 2024-02-09 | 4.140 | 4.160 | 4.020 | 4.040 | 3.904 | 212,680 |
| 2024-02-08 | 4.280 | 4.300 | 4.120 | 4.160 | 4.020 | 196,671 |
| 2024-02-07 | 4.440 | 4.540 | 4.280 | 4.280 | 4.136 | 273,309 |
| 2024-02-06 | 4.340 | 4.560 | 4.340 | 4.420 | 4.271 | 318,984 |
| 2024-02-05 | 4.460 | 4.460 | 4.340 | 4.340 | 4.194 | 46,819 |
| 2024-02-02 | 4.400 | 4.500 | 4.400 | 4.400 | 4.252 | 31,834 |
| 2024-02-01 | 4.440 | 4.440 | 4.340 | 4.400 | 4.252 | 145,962 |
| 2024-01-31 | 4.540 | 4.600 | 4.380 | 4.440 | 4.291 | 199,818 |
| 2024-01-30 | 4.560 | 4.640 | 4.520 | 4.520 | 4.368 | 31,162 |
| 2024-01-29 | 4.560 | 4.600 | 4.540 | 4.540 | 4.387 | 38,352 |
| 2024-01-26 | 4.600 | 4.840 | 4.520 | 4.560 | 4.407 | 460,632 |
| 2024-01-25 | 4.600 | 4.600 | 4.540 | 4.560 | 4.407 | 42,534 |
| 2024-01-24 | 4.680 | 4.680 | 4.580 | 4.600 | 4.445 | 50,593 |
| 2024-01-23 | 4.560 | 4.640 | 4.500 | 4.620 | 4.465 | 73,644 |
| 2024-01-22 | 4.600 | 4.720 | 4.540 | 4.560 | 4.407 | 116,892 |
| 2024-01-19 | 4.700 | 4.700 | 4.600 | 4.600 | 4.445 | 65,894 |
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.