Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	12.900	12.900	12.900	12.900	1.247	1,020
2023-04-10	13.000	13.000	13.000	13.000	1.256	42,840
2023-04-07	13.400	13.400	13.000	13.000	1.256	143,820
2023-04-04	13.100	13.100	13.000	13.000	1.256	61,210
2023-04-03	13.300	13.400	13.100	13.400	1.295	5,100
2023-03-31	13.100	13.100	13.000	13.000	1.256	61,200
2023-03-30	13.200	13.400	13.000	13.400	1.295	21,420
2023-03-29	13.600	13.900	13.000	13.000	1.256	12,250
2023-03-28	13.100	13.700	13.000	13.700	1.324	10,200
2023-03-27	13.500	13.500	12.900	12.900	1.247	19,380
2023-03-24	13.500	13.500	13.000	13.000	1.256	10,210
2023-03-21	13.600	13.600	13.400	13.400	1.295	42,840
2023-03-20	13.700	13.700	13.600	13.600	1.314	2,040
2023-03-17	13.800	13.800	13.800	13.800	1.334	17,350
2023-03-16	13.900	13.900	13.900	13.900	1.343	4,080
2023-03-15	13.900	13.900	13.900	13.900	1.343	3,560
2023-03-14	14.000	14.100	14.000	14.000	1.353	9,282
2023-03-13	14.000	14.000	14.000	14.000	1.353	14,290
2023-03-10	13.900	14.500	13.900	14.000	1.353	14,290
2023-03-09	13.600	13.800	13.600	13.800	1.334	11,220
2023-03-08	14.200	14.200	13.500	13.500	1.291	29,580
2023-03-07	14.300	14.600	14.100	14.100	1.349	33,262
2023-03-03	14.400	14.900	14.000	14.900	1.425	24,572
2023-03-02	14.800	14.800	14.100	14.500	1.387	16,320
2023-03-01	14.700	15.100	14.500	15.000	1.435	60,180
2023-02-28	13.800	14.500	13.800	14.300	1.368	40,800
2023-02-27	13.300	13.700	12.600	13.200	1.262	58,140
2023-02-24	13.600	14.200	13.300	13.300	1.272	99,960
2023-02-23	14.000	14.200	13.100	13.100	1.253	56,110
2023-02-22	14.200	15.000	14.200	14.300	1.368	103,112
2023-02-21	15.000	15.000	13.700	14.200	1.358	435,356
2023-02-20	11.600	14.500	11.200	14.500	1.387	1,008,097
2023-02-17	11.200	11.500	11.200	11.200	1.071	16,320
2023-02-16	11.000	12.000	11.000	11.300	1.081	60,629
2023-02-15	11.000	11.000	11.000	11.000	1.052	1,020
2023-02-14	10.900	12.000	10.200	10.700	1.023	67,320
2023-02-13	10.100	10.800	10.100	10.800	1.033	24,480
2023-02-10	10.600	10.600	10.000	10.300	0.985	28,560
2023-02-09	10.900	10.900	10.300	10.300	0.985	9,190
2023-02-08	10.900	10.900	10.900	10.900	1.042	1,020
2023-02-06	10.400	10.900	10.400	10.900	1.042	14,280
2023-02-03	10.800	10.800	10.500	10.500	1.004	4,080
2023-02-02	11.100	11.100	11.100	11.100	1.062	5,100
2023-01-31	11.100	11.100	11.100	11.100	1.062	11,251
2023-01-30	11.000	11.000	11.000	11.000	1.052	4,080
2023-01-27	11.400	11.400	10.700	10.900	1.042	35,700
2023-01-26	11.700	11.700	11.700	11.700	1.119	1,020
2023-01-23	11.700	11.900	11.500	11.700	1.119	30,600
2023-01-18	11.500	11.800	11.500	11.800	1.129	37,740
2023-01-17	11.500	11.500	11.500	11.500	1.100	6,120
2023-01-16	11.500	11.700	11.500	11.700	1.119	4,498
2023-01-13	11.700	11.700	11.000	11.400	1.090	47,940
2023-01-12	12.000	12.000	12.000	12.000	1.148	71,400
2023-01-11	11.900	12.500	11.900	11.900	1.138	49,990
2023-01-10	11.600	12.000	11.600	12.000	1.148	9,190
2023-01-09	11.800	11.800	11.500	11.500	1.100	8,701
2023-01-05	11.500	11.500	11.500	11.500	1.100	19,380
2023-01-04	11.800	11.800	11.500	11.500	1.100	2,040
2023-01-03	11.700	11.900	11.700	11.900	1.138	3,060
2022-12-30	11.500	11.500	11.400	11.400	1.090	27,540

← NewerPage 15 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.