Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	5.650	5.900	5.350	5.400	5.219	1,268,374
2023-10-18	5.600	5.800	5.600	5.650	5.460	503,575
2023-10-17	5.200	5.650	5.200	5.550	5.364	1,239,928
2023-10-16	5.600	5.600	4.980	5.200	5.025	741,348
2023-10-12	5.950	6.050	5.600	5.600	5.412	631,609
2023-10-11	5.650	6.100	5.600	5.900	5.702	777,255
2023-10-10	5.800	5.950	5.600	5.600	5.412	444,948
2023-10-09	5.800	5.800	5.450	5.750	5.557	391,390
2023-10-06	6.000	6.150	5.750	5.750	5.557	599,982
2023-10-05	6.200	6.500	6.000	6.000	5.798	1,534,192
2023-10-04	6.050	6.200	5.750	6.200	5.992	659,546
2023-10-03	6.300	6.400	6.000	6.050	5.847	817,123
2023-10-02	6.550	6.600	6.300	6.350	6.137	368,476
2023-09-29	6.850	6.850	6.450	6.550	6.330	690,092
2023-09-28	6.900	7.150	6.800	6.800	6.571	1,217,577
2023-09-27	6.650	7.050	6.650	6.950	6.716	1,241,703
2023-09-26	7.200	7.300	6.700	6.800	6.571	2,787,575
2023-09-25	6.900	7.950	6.800	7.400	7.151	13,865,209
2023-09-22	6.550	7.100	6.450	6.800	6.571	2,578,363
2023-09-21	6.450	6.850	6.400	6.550	6.330	529,789
2023-09-20	6.800	6.800	6.350	6.450	6.233	688,617
2023-09-19	6.850	6.900	6.750	6.750	6.523	239,498
2023-09-18	6.850	7.150	6.850	6.900	6.668	677,078
2023-09-15	6.950	7.050	6.800	6.800	6.571	354,965
2023-09-14	6.850	7.100	6.850	6.900	6.668	524,280
2023-09-13	7.100	7.350	6.750	6.800	6.571	1,506,241
2023-09-12	6.850	7.650	6.850	7.200	6.958	4,444,876
2023-09-11	7.250	7.300	6.850	6.850	6.620	582,941
2023-09-08	7.350	7.400	7.200	7.250	7.006	429,854
2023-09-07	7.400	7.750	7.250	7.350	7.103	1,396,885
2023-09-06	7.300	7.550	7.200	7.400	7.151	1,542,423
2023-09-05	7.350	7.850	7.050	7.250	7.006	2,790,493
2023-09-04	7.650	7.850	7.200	7.300	7.055	1,249,707
2023-09-01	8.450	8.700	7.550	7.550	7.296	5,273,814
2023-08-31	8.500	8.500	8.250	8.350	8.069	1,751,345
2023-08-30	8.400	8.600	8.150	8.450	8.166	3,206,065
2023-08-29	8.450	8.650	8.300	8.350	8.069	3,551,799
2023-08-28	8.650	8.700	8.200	8.350	8.069	5,156,739
2023-08-25	7.700	8.800	7.650	8.650	8.359	19,047,036
2023-08-24	8.050	8.050	7.250	7.600	7.345	4,045,603
2023-08-23	8.050	8.600	7.750	8.000	7.731	6,928,301
2023-08-22	8.050	8.200	7.750	8.000	7.731	7,549,849
2023-08-21	7.450	8.400	7.000	7.950	7.683	23,619,929
2023-08-18	5.050	6.550	4.960	6.550	6.330	8,707,697
2023-08-17	5.050	5.300	4.980	5.000	4.832	1,406,786
2023-08-16	4.840	5.550	4.800	5.100	4.929	2,975,770
2023-08-15	5.100	5.150	4.760	4.780	4.619	866,162
2023-08-11	5.000	5.750	5.000	5.050	4.880	3,617,258
2023-08-10	4.260	5.550	4.260	5.000	4.832	7,615,587
2023-08-09	4.640	4.840	4.140	4.280	4.136	1,537,904
2023-08-08	5.950	5.950	4.620	4.700	4.542	1,633,718
2023-08-07	5.850	6.300	5.600	5.850	5.653	545,553
2023-08-04	6.250	6.500	5.850	5.950	5.750	622,717
2023-08-03	6.350	6.400	6.100	6.300	6.088	339,866
2023-08-02	6.950	7.200	6.300	6.300	6.088	1,368,709
2023-07-31	6.950	7.050	6.800	7.000	6.765	295,249
2023-07-27	6.800	7.250	6.650	6.900	6.668	1,698,851
2023-07-26	6.800	7.600	6.650	6.800	6.571	3,217,226
2023-07-25	7.000	7.300	6.650	6.800	6.571	640,580
2023-07-24	7.450	7.500	7.000	7.000	6.765	430,079

← NewerPage 13 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.