Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	7.600	8.000	7.300	7.400	7.151	2,820,925
2023-07-20	7.700	7.950	7.500	7.550	7.296	975,019
2023-07-19	7.750	8.250	7.450	7.550	7.296	1,694,566
2023-07-18	8.100	8.250	7.750	7.750	7.490	1,153,824
2023-07-17	8.050	9.200	8.050	8.150	7.876	6,505,978
2023-07-14	8.550	8.600	7.700	8.050	7.779	1,931,415
2023-07-13	8.250	8.800	8.100	8.200	7.924	860,278
2023-07-12	8.450	8.500	8.200	8.300	8.021	257,902
2023-07-11	8.300	8.700	8.300	8.500	8.214	244,487
2023-07-10	8.450	8.450	8.050	8.400	8.118	207,934
2023-07-07	8.200	9.050	7.900	8.500	8.214	1,303,103
2023-07-06	7.950	8.400	7.600	8.100	7.828	413,106
2023-07-05	8.100	8.150	7.650	7.950	7.683	184,217
2023-07-04	7.550	8.100	7.450	8.100	7.828	409,107
2023-07-03	7.800	7.800	7.100	7.500	7.248	156,537
2023-06-30	8.100	8.150	7.500	7.700	7.441	382,734
2023-06-29	7.800	8.100	7.450	7.800	7.538	263,600
2023-06-28	8.100	8.750	7.800	7.850	7.586	986,277
2023-06-27	7.250	8.650	7.000	8.150	7.876	1,171,306
2023-06-26	6.900	7.500	6.900	7.300	7.055	217,138
2023-06-23	7.800	7.950	7.350	7.400	7.151	673,405
2023-06-22	8.600	9.500	8.200	8.850	8.553	749,747
2023-06-21	8.800	10.300	8.400	8.650	8.359	2,258,444
2023-06-20	7.350	9.150	5.900	9.150	8.843	3,108,429
2023-06-19	7.850	8.200	7.000	7.000	6.765	573,353
2023-06-16	8.050	8.350	7.850	8.250	7.973	421,746
2023-06-15	8.800	8.800	7.800	8.100	7.828	306,244
2023-06-14	8.650	8.750	7.500	8.700	8.408	655,430
2023-06-13	9.600	9.650	8.350	8.600	8.311	977,652
2023-06-12	10.100	10.100	9.300	9.800	9.471	328,086
2023-06-09	10.200	10.300	9.650	10.300	9.954	514,085
2023-06-08	11.200	11.200	9.950	10.200	9.857	853,986
2023-06-07	11.500	11.600	10.600	11.100	10.727	1,101,142
2023-06-06	11.200	11.800	10.600	11.500	11.114	2,879,791
2023-06-02	9.650	11.200	9.350	10.200	9.857	2,152,425
2023-06-01	12.000	13.600	8.050	11.300	10.920	20,024,134
2023-05-31	9.500	10.500	9.100	10.500	10.147	3,167,673
2023-05-30	6.150	8.000	5.600	8.000	7.731	7,584,996
2023-05-29	7.500	7.700	5.300	6.150	5.943	8,442,105
2023-05-26	6.750	7.800	6.300	7.500	7.248	7,330,145
2023-05-25	9.300	9.300	7.100	7.250	7.006	12,367,788
2023-05-24	9.550	10.100	9.550	10.100	9.761	5,439,574
2023-05-23	7.350	7.750	7.050	7.750	7.490	7,153,726
2023-05-22	4.680	5.950	4.680	5.950	5.750	22,859,214
2023-05-19	4.620	4.900	4.280	4.540	4.387	30,553,514
2023-05-18	4.380	4.560	3.200	4.120	3.982	33,612,811
2023-05-17	3.200	3.580	3.200	3.580	3.460	5,871,931
2023-05-16	2.500	2.740	2.500	2.740	2.648	2,716,302
2023-05-15	1.610	2.100	1.610	2.100	2.029	545,816
2023-05-12	1.550	1.600	1.520	1.600	1.546	116,907
2023-05-11	1.450	1.540	1.450	1.520	1.469	119,035
2023-05-10	1.450	1.450	1.420	1.440	1.392	28,873
2023-05-09	1.360	1.430	1.360	1.430	1.382	49,357
2023-05-08	1.260	1.350	1.260	1.350	1.305	17,238
2023-05-03	1.520	1.520	1.200	1.300	1.256	30,601
2023-04-26	13.000	13.000	13.000	13.000	1.256	1,030
2023-04-24	12.700	12.700	12.700	12.700	1.227	1,020
2023-04-21	13.000	13.000	13.000	13.000	1.256	51,000
2023-04-18	12.900	12.900	12.800	12.800	1.237	58,140
2023-04-17	13.200	13.200	12.900	12.900	1.247	9,180

← NewerPage 14 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.