Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.920	1.920	1.840	1.860	1.860	21,333
2026-07-17	1.860	1.930	1.860	1.920	1.920	29,712
2026-07-16	1.930	1.970	1.880	1.900	1.900	127,342
2026-07-15	1.880	1.940	1.840	1.920	1.920	79,000
2026-07-14	1.940	1.940	1.840	1.880	1.880	146,010
2026-07-13	1.960	1.960	1.880	1.910	1.910	283,400
2026-07-10	2.000	2.000	1.900	1.970	1.970	889,058
2026-07-09	1.920	2.220	1.920	1.940	1.940	4,227,708
2026-07-08	1.650	2.040	1.640	1.900	1.900	4,209,338
2026-07-07	1.660	1.710	1.640	1.640	1.640	116,748
2026-07-06	1.700	1.720	1.700	1.710	1.710	58,711
2026-07-03	1.740	1.770	1.640	1.750	1.750	21,600
2026-07-02	1.740	1.770	1.740	1.770	1.770	5,200
2026-07-01	1.740	1.750	1.740	1.740	1.740	9,162
2026-06-30	1.760	1.770	1.760	1.770	1.770	3,000
2026-06-29	1.760	1.800	1.760	1.780	1.780	4,700
2026-06-26	1.800	1.810	1.770	1.770	1.770	18,600
2026-06-25	1.790	1.800	1.770	1.770	1.770	8,410
2026-06-24	1.780	1.820	1.780	1.810	1.810	19,800
2026-06-23	1.790	1.900	1.770	1.830	1.830	60,900
2026-06-22	1.800	1.820	1.760	1.760	1.760	2,510
2026-06-19	1.800	1.800	1.760	1.780	1.780	1,900
2026-06-18	1.780	1.790	1.760	1.790	1.790	24,623
2026-06-17	1.750	1.840	1.750	1.790	1.790	9,460
2026-06-16	1.750	1.850	1.740	1.750	1.750	62,800
2026-06-15	1.720	1.740	1.710	1.740	1.740	18,742
2026-06-12	1.730	1.740	1.720	1.720	1.720	10,820
2026-06-11	1.740	1.770	1.730	1.730	1.730	13,900
2026-06-10	1.740	1.760	1.730	1.730	1.730	14,900
2026-06-09	1.750	1.800	1.730	1.740	1.740	16,968
2026-06-08	1.840	1.840	1.750	1.800	1.800	3,960
2026-06-05	1.800	1.900	1.770	1.820	1.820	28,600
2026-06-04	1.760	1.820	1.760	1.790	1.790	7,300
2026-06-02	1.800	1.820	1.800	1.800	1.800	964
2026-05-29	1.780	1.820	1.760	1.810	1.810	8,900
2026-05-28	1.770	1.850	1.750	1.760	1.760	104,292
2026-05-27	1.730	1.770	1.700	1.730	1.730	36,601
2026-05-26	1.750	1.750	1.730	1.750	1.750	559
2026-05-25	1.730	1.800	1.730	1.740	1.740	12,028
2026-05-22	1.740	1.790	1.730	1.730	1.730	25,918
2026-05-21	1.760	1.790	1.720	1.740	1.740	34,633
2026-05-20	1.860	1.860	1.770	1.770	1.770	54,340
2026-05-19	1.900	1.900	1.810	1.890	1.890	40,200
2026-05-18	1.880	1.900	1.860	1.900	1.900	12,800
2026-05-15	1.880	1.880	1.840	1.840	1.840	11,400
2026-05-14	1.870	1.880	1.870	1.880	1.880	400
2026-05-13	1.860	1.890	1.830	1.830	1.830	21,710
2026-05-12	1.840	1.870	1.840	1.870	1.870	2,234
2026-05-11	1.840	1.870	1.810	1.820	1.820	51,292
2026-05-08	1.820	1.860	1.820	1.850	1.850	4,300
2026-05-07	1.810	1.860	1.800	1.810	1.810	33,394
2026-05-06	1.900	1.900	1.800	1.810	1.810	167,406
2026-05-05	1.940	1.940	1.900	1.900	1.900	8,400
2026-04-30	1.910	1.950	1.900	1.910	1.910	21,300
2026-04-29	1.920	1.990	1.910	1.910	1.910	47,029
2026-04-28	1.900	1.970	1.860	1.860	1.860	44,516
2026-04-27	1.910	2.020	1.900	1.900	1.900	91,300
2026-04-24	1.900	1.970	1.890	1.900	1.900	24,700
2026-04-23	1.930	1.970	1.930	1.930	1.930	6,736
2026-04-22	1.980	2.040	1.930	1.930	1.930	92,301

← NewerPage 2 of 4 · 236 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.