Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.060	2.060	2.040	2.060	2.049	1,204
2026-01-16	2.040	2.080	2.040	2.040	2.029	3,101
2026-01-15	2.000	2.060	2.000	2.040	2.029	2,322
2026-01-14	2.000	2.060	2.000	2.040	2.029	39,541
2026-01-13	2.020	2.060	1.990	1.990	1.979	60,318
2026-01-12	2.120	2.120	2.040	2.040	2.029	18,501
2026-01-09	2.080	2.120	2.040	2.040	2.029	15,100
2026-01-08	2.100	2.140	2.080	2.140	2.128	2,100
2026-01-07	2.100	2.140	2.100	2.140	2.128	5,210
2026-01-06	2.100	2.100	2.100	2.100	2.089	100
2026-01-05	2.140	2.160	2.100	2.160	2.148	10,806
2025-12-30	2.140	2.140	2.080	2.140	2.128	11,700
2025-12-29	2.140	2.140	2.080	2.120	2.109	3,420
2025-12-26	2.120	2.140	2.080	2.140	2.128	3,650
2025-12-25	2.140	2.140	2.140	2.140	2.128	302
2025-12-24	2.120	2.120	2.060	2.060	2.049	16,500
2025-12-23	2.100	2.140	2.100	2.120	2.109	2,700
2025-12-22	2.080	2.140	2.040	2.040	2.029	705,204
2025-12-19	2.060	2.120	2.040	2.100	2.089	9,227
2025-12-18	2.140	2.140	2.080	2.120	2.109	1,100
2025-12-17	2.120	2.140	2.080	2.080	2.069	17,513
2025-12-16	2.140	2.140	2.140	2.140	2.128	200
2025-12-15	2.180	2.200	2.100	2.100	2.089	2,700
2025-12-12	2.100	2.120	2.080	2.080	2.069	900
2025-12-11	2.080	2.120	2.060	2.080	2.069	10,301
2025-12-09	2.080	2.120	2.080	2.120	2.109	9,300
2025-12-08	2.100	2.140	2.040	2.100	2.089	9,600
2025-12-04	2.040	2.160	2.020	2.020	2.009	40,773
2025-12-03	2.020	2.060	2.020	2.020	2.009	9,320
2025-12-02	2.000	2.020	2.000	2.020	2.009	20,000
2025-11-28	2.040	2.040	1.980	2.000	1.989	5,760
2025-11-27	2.000	2.040	2.000	2.040	2.029	1,700
2025-11-26	2.000	2.000	2.000	2.000	1.989	3,931
2025-11-25	2.040	2.060	2.000	2.040	2.029	3,630
2025-11-21	2.040	2.040	2.000	2.040	2.029	14,300
2025-11-20	2.060	2.060	1.990	2.000	1.989	20,400
2025-11-19	2.000	2.040	2.000	2.000	1.989	24,772
2025-11-18	2.000	2.080	2.000	2.040	2.029	19,002
2025-11-17	2.000	2.080	1.980	2.000	1.989	41,000
2025-11-14	2.040	2.040	1.980	2.040	2.029	91,200
2025-11-13	2.080	2.080	2.000	2.020	2.009	27,400
2025-11-12	2.080	2.080	2.000	2.000	1.989	14,500
2025-11-11	2.040	2.100	2.020	2.020	2.009	29,600
2025-11-10	2.020	2.060	2.000	2.060	2.049	36,244
2025-11-07	2.060	2.100	2.000	2.020	2.009	56,608
2025-11-06	2.060	2.140	2.060	2.100	2.089	41,402
2025-11-03	2.100	2.160	2.100	2.160	2.148	5,210
2025-10-31	2.060	2.200	2.040	2.200	2.188	13,549
2025-10-30	2.080	2.180	2.080	2.180	2.168	10,200
2025-10-29	2.100	2.180	2.080	2.180	2.168	503
2025-10-28	2.200	2.200	2.180	2.180	2.168	203
2025-10-27	2.160	2.160	2.160	2.160	2.148	300
2025-10-24	2.100	2.180	2.080	2.180	2.168	3,838
2025-10-22	2.160	2.180	2.100	2.120	2.109	4,820
2025-10-21	2.040	2.200	2.040	2.120	2.109	47,101
2025-10-20	2.100	2.280	2.020	2.020	2.009	56,109

← NewerPage 4 of 4 · 236 trading days

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.