Newcity (Bangkok) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 4.800 | 4.800 | 4.660 | 4.660 | 4.503 | 106,182 |
| 2024-01-17 | 4.800 | 4.840 | 4.600 | 4.660 | 4.503 | 195,026 |
| 2024-01-16 | 4.880 | 4.880 | 4.780 | 4.780 | 4.619 | 205,221 |
| 2024-01-15 | 4.840 | 4.940 | 4.840 | 4.860 | 4.697 | 96,188 |
| 2024-01-12 | 4.860 | 4.940 | 4.840 | 4.880 | 4.716 | 125,562 |
| 2024-01-11 | 4.920 | 4.920 | 4.860 | 4.860 | 4.697 | 116,897 |
| 2024-01-10 | 4.960 | 5.150 | 4.840 | 4.880 | 4.716 | 1,735,898 |
| 2024-01-09 | 5.000 | 5.100 | 4.920 | 4.920 | 4.755 | 433,092 |
| 2024-01-08 | 5.000 | 5.100 | 4.940 | 4.960 | 4.793 | 358,428 |
| 2024-01-05 | 5.050 | 5.150 | 5.000 | 5.000 | 4.832 | 1,834,980 |
| 2024-01-04 | 5.000 | 5.250 | 4.980 | 5.050 | 4.880 | 658,271 |
| 2024-01-03 | 4.980 | 5.100 | 4.980 | 5.000 | 4.832 | 323,651 |
| 2024-01-02 | 4.860 | 5.000 | 4.860 | 4.960 | 4.793 | 423,315 |
| 2023-12-28 | 4.900 | 4.980 | 4.800 | 4.860 | 4.697 | 260,521 |
| 2023-12-27 | 5.000 | 5.000 | 4.840 | 4.880 | 4.716 | 543,558 |
| 2023-12-26 | 5.050 | 5.100 | 4.980 | 4.980 | 4.813 | 141,984 |
| 2023-12-25 | 4.980 | 5.250 | 4.980 | 5.000 | 4.832 | 924,630 |
| 2023-12-22 | 5.050 | 5.050 | 4.980 | 4.980 | 4.813 | 417,191 |
| 2023-12-21 | 5.000 | 5.200 | 4.980 | 5.100 | 4.929 | 435,948 |
| 2023-12-20 | 5.000 | 5.600 | 5.000 | 5.000 | 4.832 | 4,009,001 |
| 2023-12-19 | 5.000 | 5.100 | 4.980 | 4.980 | 4.813 | 219,199 |
| 2023-12-18 | 5.000 | 5.100 | 4.980 | 5.000 | 4.832 | 2,262,366 |
| 2023-12-15 | 4.960 | 5.050 | 4.940 | 4.980 | 4.813 | 92,045 |
| 2023-12-14 | 4.920 | 5.000 | 4.920 | 4.960 | 4.793 | 80,627 |
| 2023-12-13 | 4.980 | 5.000 | 4.900 | 4.920 | 4.755 | 137,236 |
| 2023-12-12 | 5.000 | 5.050 | 4.960 | 4.960 | 4.793 | 90,985 |
| 2023-12-08 | 5.000 | 5.100 | 4.980 | 5.050 | 4.880 | 170,454 |
| 2023-12-07 | 5.250 | 5.300 | 4.940 | 4.980 | 4.813 | 752,610 |
| 2023-12-06 | 5.000 | 5.300 | 5.000 | 5.150 | 4.977 | 842,712 |
| 2023-12-04 | 4.960 | 5.100 | 4.960 | 5.000 | 4.832 | 267,898 |
| 2023-12-01 | 4.920 | 5.000 | 4.920 | 4.960 | 4.793 | 125,204 |
| 2023-11-30 | 5.000 | 5.100 | 4.900 | 4.900 | 4.735 | 458,542 |
| 2023-11-29 | 5.200 | 5.200 | 4.980 | 5.000 | 4.832 | 506,136 |
| 2023-11-28 | 5.150 | 5.300 | 5.100 | 5.200 | 5.025 | 707,166 |
| 2023-11-27 | 5.300 | 5.350 | 5.100 | 5.150 | 4.977 | 901,580 |
| 2023-11-24 | 5.400 | 6.150 | 5.400 | 5.450 | 5.267 | 6,647,728 |
| 2023-11-23 | 5.050 | 5.200 | 5.000 | 5.150 | 4.977 | 1,019,082 |
| 2023-11-22 | 5.050 | 5.100 | 4.980 | 5.000 | 4.832 | 158,814 |
| 2023-11-21 | 5.050 | 5.300 | 5.000 | 5.050 | 4.880 | 792,336 |
| 2023-11-20 | 5.000 | 5.050 | 4.980 | 5.000 | 4.832 | 101,320 |
| 2023-11-17 | 5.000 | 5.100 | 4.980 | 5.000 | 4.832 | 149,124 |
| 2023-11-16 | 5.200 | 5.300 | 4.980 | 5.000 | 4.832 | 464,862 |
| 2023-11-15 | 5.000 | 5.400 | 5.000 | 5.250 | 5.074 | 908,137 |
| 2023-11-14 | 5.050 | 5.100 | 4.920 | 5.000 | 4.832 | 225,634 |
| 2023-11-13 | 5.100 | 5.150 | 4.900 | 4.920 | 4.755 | 463,387 |
| 2023-11-10 | 5.700 | 5.700 | 5.200 | 5.250 | 5.074 | 345,195 |
| 2023-11-09 | 5.800 | 5.950 | 5.650 | 5.700 | 5.508 | 430,027 |
| 2023-11-08 | 5.750 | 6.050 | 5.700 | 5.800 | 5.605 | 675,038 |
| 2023-11-07 | 6.100 | 6.350 | 5.750 | 5.750 | 5.557 | 1,821,350 |
| 2023-11-06 | 5.800 | 6.450 | 5.550 | 6.200 | 5.992 | 4,646,901 |
| 2023-11-03 | 5.550 | 5.800 | 5.450 | 5.500 | 5.315 | 673,444 |
| 2023-11-02 | 5.450 | 5.950 | 5.400 | 5.450 | 5.267 | 1,598,341 |
| 2023-11-01 | 4.560 | 5.850 | 4.500 | 5.500 | 5.315 | 4,242,580 |
| 2023-10-31 | 4.760 | 4.760 | 4.560 | 4.580 | 4.426 | 39,678 |
| 2023-10-30 | 4.780 | 4.860 | 4.640 | 4.700 | 4.542 | 104,044 |
| 2023-10-27 | 4.860 | 4.920 | 4.700 | 4.780 | 4.619 | 120,885 |
| 2023-10-26 | 5.250 | 5.250 | 4.740 | 4.840 | 4.677 | 436,050 |
| 2023-10-25 | 5.250 | 5.500 | 5.200 | 5.200 | 5.025 | 343,230 |
| 2023-10-24 | 5.250 | 5.250 | 5.100 | 5.150 | 4.977 | 123,930 |
| 2023-10-20 | 5.450 | 5.500 | 5.200 | 5.250 | 5.074 | 313,859 |
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.