Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	2.300	2.300	2.260	2.300	2.288	16,400
2025-10-09	2.300	2.300	2.300	2.300	2.288	4,700
2025-10-08	2.280	2.340	2.240	2.300	2.288	17,200
2025-10-07	2.280	2.300	2.260	2.300	2.288	6,250
2025-10-06	2.260	2.300	2.260	2.300	2.288	3,601
2025-10-03	2.280	2.300	2.240	2.260	2.248	23,701
2025-10-02	2.260	2.300	2.260	2.280	2.268	27,620
2025-10-01	2.300	2.300	2.220	2.260	2.248	10,100
2025-09-30	2.280	2.340	2.220	2.260	2.248	126,096
2025-09-29	2.280	2.360	2.260	2.260	2.248	87,140
2025-09-26	2.300	2.360	2.280	2.280	2.268	58,740
2025-09-25	2.300	2.400	2.300	2.300	2.288	402,400
2025-09-24	2.300	2.380	2.280	2.300	2.288	72,910
2025-09-23	2.320	2.340	2.280	2.280	2.268	62,516
2025-09-22	2.320	2.420	2.300	2.300	2.288	75,300
2025-09-19	2.340	2.440	2.300	2.300	2.288	300,700
2025-09-18	2.360	2.360	2.300	2.340	2.327	23,400
2025-09-17	2.320	2.360	2.280	2.340	2.327	112,710
2025-09-16	2.380	2.400	2.300	2.340	2.327	128,500
2025-09-15	2.340	2.400	2.320	2.340	2.327	6,200
2025-09-12	2.300	2.420	2.300	2.340	2.327	144,700
2025-09-11	2.360	2.360	2.320	2.320	2.308	96,558
2025-09-10	2.360	2.540	2.340	2.360	2.347	709,143
2025-09-09	2.380	2.380	2.320	2.360	2.347	35,710
2025-09-08	2.320	2.380	2.320	2.340	2.327	14,228
2025-09-05	2.340	2.400	2.320	2.340	2.327	103,701
2025-09-04	2.320	2.360	2.280	2.340	2.327	73,100
2025-09-03	2.240	2.340	2.240	2.280	2.268	42,600
2025-09-02	2.280	2.280	2.240	2.260	2.248	5,200
2025-09-01	2.280	2.280	2.240	2.260	2.248	7,700
2025-08-29	2.280	2.300	2.200	2.200	2.188	81,000
2025-08-28	2.240	2.300	2.240	2.280	2.268	21,326
2025-08-27	2.280	2.300	2.260	2.260	2.248	81,900
2025-08-26	2.300	2.360	2.260	2.260	2.248	119,300
2025-08-25	2.260	2.440	2.260	2.280	2.268	823,801
2025-08-22	2.280	2.300	2.260	2.280	2.268	43,900
2025-08-21	2.280	2.300	2.240	2.260	2.248	203,700
2025-08-20	2.320	2.380	2.260	2.280	2.268	295,218
2025-08-19	2.280	2.400	2.260	2.260	2.248	153,620
2025-08-18	2.300	2.360	2.260	2.260	2.248	149,975
2025-08-15	2.320	2.480	2.280	2.280	2.268	621,405
2025-08-14	2.320	2.440	2.220	2.220	2.208	819,677
2025-08-13	2.580	2.640	2.280	2.300	2.288	2,033,618
2025-08-08	2.120	2.740	2.120	2.580	2.566	8,590,505
2025-08-07	2.180	2.240	2.120	2.120	2.109	129,150
2025-08-06	2.120	2.180	2.100	2.180	2.168	90,783
2025-08-05	2.140	2.160	2.120	2.160	2.148	3,600
2025-08-04	2.120	2.160	2.100	2.120	2.109	55,755
2025-08-01	2.140	2.220	2.120	2.120	2.109	97,402
2025-07-31	2.120	2.280	2.120	2.120	2.109	354,132
2025-07-30	2.120	2.140	2.080	2.120	2.109	81,703
2025-07-29	2.140	2.160	2.100	2.140	2.128	51,900
2025-07-25	2.100	2.200	2.100	2.120	2.109	128,501
2025-07-24	2.180	2.180	2.080	2.120	2.109	210,826
2025-07-23	2.140	2.380	2.120	2.160	2.148	953,502
2025-07-22	2.140	2.200	2.120	2.120	2.109	36,914
2025-07-21	2.180	2.240	2.160	2.200	2.188	35,823
2025-07-18	2.160	2.260	2.120	2.180	2.168	98,213
2025-07-17	2.180	2.260	2.140	2.160	2.148	91,222
2025-07-16	2.140	2.200	2.100	2.140	2.128	49,214

← NewerPage 5 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.