Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.890	2.060	1.880	1.920	1.920	502,287
2026-04-20	1.840	1.890	1.830	1.880	1.880	14,800
2026-04-17	1.840	1.840	1.810	1.840	1.840	4,540
2026-04-16	1.830	1.840	1.820	1.820	1.820	11,102
2026-04-10	1.870	1.870	1.830	1.850	1.850	8,205
2026-04-08	1.860	1.870	1.810	1.850	1.850	61,224
2026-04-07	1.850	1.870	1.830	1.850	1.850	11,602
2026-04-03	1.880	1.960	1.870	1.960	1.960	5,100
2026-04-02	1.980	1.990	1.890	1.960	1.960	12,502
2026-04-01	1.870	1.980	1.870	1.940	1.940	4,100
2026-03-31	1.870	1.980	1.870	1.870	1.870	1,900
2026-03-30	1.990	1.990	1.990	1.990	1.990	121
2026-03-27	1.920	1.920	1.920	1.920	1.920	200
2026-03-26	1.980	1.980	1.860	1.860	1.860	300
2026-03-25	1.860	1.910	1.860	1.910	1.910	3,150
2026-03-24	1.920	1.920	1.850	1.850	1.850	1,351
2026-03-23	1.890	1.890	1.850	1.850	1.850	1,300
2026-03-20	1.840	1.900	1.840	1.860	1.860	12,020
2026-03-19	1.890	1.900	1.850	1.850	1.850	38,201
2026-03-18	1.900	1.960	1.890	1.930	1.930	13,601
2026-03-17	1.900	1.910	1.860	1.890	1.890	11,895
2026-03-16	1.840	1.920	1.830	1.900	1.900	23,400
2026-03-13	1.880	1.910	1.880	1.880	1.880	7,845
2026-03-12	1.880	1.880	1.880	1.880	1.880	807
2026-03-11	1.850	1.950	1.840	1.850	1.840	71,607
2026-03-10	1.820	1.850	1.810	1.850	1.840	105,028
2026-03-09	1.800	1.900	1.780	1.800	1.790	169,005
2026-03-06	1.950	2.060	1.940	1.950	1.940	24,900
2026-03-05	1.950	2.000	1.930	1.950	1.940	47,815
2026-03-04	1.980	2.000	1.950	1.950	1.940	38,929
2026-03-02	2.140	2.140	1.970	2.000	1.989	99,443
2026-02-27	2.120	2.220	2.100	2.140	2.128	28,401
2026-02-26	2.220	2.220	2.120	2.120	2.109	55,400
2026-02-25	2.180	2.260	2.100	2.100	2.089	240,900
2026-02-24	2.100	2.180	2.080	2.120	2.109	159,500
2026-02-23	2.220	2.220	2.100	2.100	2.089	185,486
2026-02-20	2.180	2.280	2.140	2.140	2.128	246,405
2026-02-19	2.160	2.260	2.080	2.160	2.148	169,840
2026-02-18	2.240	2.240	2.180	2.180	2.168	22,663
2026-02-17	2.180	2.260	2.140	2.240	2.228	163,024
2026-02-16	2.220	2.280	2.160	2.160	2.148	142,474
2026-02-13	2.240	2.340	2.200	2.220	2.208	289,222
2026-02-12	2.100	2.420	2.100	2.240	2.228	3,871,081
2026-02-11	2.060	2.120	2.060	2.080	2.069	7,501
2026-02-10	2.100	2.120	2.080	2.120	2.109	22,400
2026-02-09	2.060	2.100	2.060	2.100	2.089	5,580
2026-02-06	2.060	2.080	2.040	2.080	2.069	7,906
2026-02-05	2.060	2.100	2.020	2.020	2.009	39,200
2026-02-04	2.060	2.080	2.020	2.020	2.009	43,300
2026-02-03	2.020	2.080	2.020	2.060	2.049	14,000
2026-02-02	2.040	2.080	2.020	2.020	2.009	46,100
2026-01-30	2.020	2.140	2.020	2.020	2.009	87,900
2026-01-29	2.100	2.100	2.020	2.020	2.009	59,900
2026-01-28	2.100	2.220	2.020	2.020	2.009	543,080
2026-01-27	2.060	2.180	2.060	2.060	2.049	121,430
2026-01-26	2.020	2.080	2.020	2.060	2.049	7,611
2026-01-23	2.080	2.100	2.080	2.100	2.089	8,600
2026-01-22	2.120	2.140	2.100	2.100	2.089	10,900
2026-01-21	2.080	2.100	2.060	2.100	2.089	11,000
2026-01-20	2.060	2.120	2.040	2.080	2.069	11,100

← NewerPage 3 of 19 · 1,106 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.