Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	11.500	11.500	11.400	11.400	1.090	27,540
2022-12-29	11.500	11.500	11.500	11.500	1.100	1,020
2022-12-27	11.700	11.700	11.700	11.700	1.119	5,100
2022-12-26	11.300	11.300	11.300	11.300	1.081	51,000
2022-12-23	11.100	11.100	11.100	11.100	1.062	1,020
2022-12-22	11.400	11.400	11.400	11.400	1.090	1,020
2022-12-20	11.100	11.100	11.100	11.100	1.062	6,120
2022-12-19	11.200	11.200	11.200	11.200	1.071	1,020
2022-12-16	11.300	11.300	11.000	11.000	1.052	6,120
2022-12-14	11.600	11.600	11.600	11.600	1.109	1,020
2022-12-13	11.300	11.500	11.000	11.500	1.100	4,386
2022-12-09	11.500	11.700	11.500	11.600	1.109	18,360
2022-12-08	10.900	11.600	10.900	11.600	1.109	13,260
2022-12-07	11.200	11.200	11.000	11.000	1.052	8,160
2022-12-06	11.200	11.200	11.200	11.200	1.071	1,020
2022-12-01	11.500	11.500	11.500	11.500	1.100	1,020
2022-11-30	11.600	11.900	11.200	11.200	1.071	9,190
2022-11-24	11.500	11.500	11.400	11.400	1.090	14,280
2022-11-23	11.000	11.600	11.000	11.400	1.090	49,980
2022-11-22	11.000	11.100	10.500	10.700	1.023	24,480
2022-11-21	11.000	11.000	10.600	10.600	1.014	4,090
2022-11-18	11.000	11.000	11.000	11.000	1.052	10,200
2022-11-17	10.800	11.000	10.800	11.000	1.052	6,334
2022-11-16	11.000	11.000	10.600	10.600	1.014	75,480
2022-11-15	11.700	11.700	10.500	10.500	1.004	28,560
2022-11-14	10.100	12.800	10.100	11.300	1.081	130,611
2022-11-08	9.900	9.900	9.900	9.900	0.947	8,160
2022-11-07	10.100	10.100	10.000	10.100	0.966	15,300
2022-11-04	10.100	10.100	10.100	10.100	0.966	1,030
2022-11-03	10.000	10.000	10.000	10.000	0.956	1,071
2022-11-02	10.000	10.000	9.800	9.800	0.937	6,038
2022-11-01	9.850	9.850	9.850	9.850	0.942	1,020
2022-10-31	10.000	10.100	10.000	10.100	0.966	4,386
2022-10-28	10.000	10.000	10.000	10.000	0.956	6,120
2022-10-27	10.100	10.300	10.100	10.300	0.985	11,220
2022-10-26	10.100	10.100	10.100	10.100	0.966	14,280
2022-10-25	10.000	10.000	9.650	9.650	0.923	7,558
2022-10-21	10.100	10.100	10.100	10.100	0.966	2,040
2022-10-20	9.850	9.850	9.850	9.850	0.942	1,020
2022-10-19	10.000	10.000	9.850	9.850	0.942	4,080
2022-10-18	10.100	10.200	10.100	10.200	0.976	2,040
2022-10-17	9.900	9.900	9.800	9.800	0.937	4,080
2022-10-11	9.900	10.100	9.900	10.100	0.966	9,180
2022-10-10	9.650	10.100	9.650	10.100	0.966	15,300
2022-10-07	10.000	10.000	9.850	10.000	0.956	5,100
2022-10-06	10.200	10.200	10.200	10.200	0.976	1,020
2022-10-05	9.600	10.200	9.600	10.200	0.976	19,380
2022-10-04	9.700	9.800	9.700	9.800	0.937	2,040
2022-10-03	9.900	10.000	9.900	9.950	0.952	8,160
2022-09-30	9.700	9.700	9.700	9.700	0.928	2,040
2022-09-29	9.800	9.800	9.800	9.800	0.937	1,020
2022-09-28	10.000	10.000	10.000	10.000	0.956	1,020
2022-09-27	9.800	9.800	9.800	9.800	0.937	5,100
2022-09-26	9.900	9.900	9.900	9.900	0.947	2,040
2022-09-23	9.900	9.900	9.900	9.900	0.947	1,020
2022-09-22	9.700	9.850	9.500	9.850	0.942	25,510
2022-09-21	9.900	9.900	9.900	9.900	0.947	1,030
2022-09-20	9.900	9.900	9.900	9.900	0.947	5,100
2022-09-16	9.900	9.900	9.900	9.900	0.947	2,050
2022-09-15	10.000	10.000	9.700	9.900	0.947	19,380

← NewerPage 16 of 19 · 1,111 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.