Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	2.120	2.180	2.100	2.140	2.128	79,217
2025-07-14	2.140	2.220	2.100	2.160	2.148	135,980
2025-07-11	2.180	2.180	2.060	2.120	2.109	7,900
2025-07-09	2.160	2.200	2.100	2.100	2.089	111,301
2025-07-08	2.080	2.180	2.080	2.140	2.128	31,602
2025-07-07	2.080	2.140	2.040	2.100	2.089	72,255
2025-07-04	2.100	2.200	2.080	2.080	2.069	156,930
2025-07-03	2.060	2.400	2.000	2.100	2.089	1,670,613
2025-07-02	1.950	2.060	1.950	1.980	1.969	30,508
2025-07-01	2.060	2.100	2.020	2.040	2.029	25,500
2025-06-30	2.060	2.080	2.060	2.080	2.069	330
2025-06-27	2.040	2.040	2.020	2.040	2.029	3,900
2025-06-26	2.040	2.080	2.040	2.040	2.029	2,113
2025-06-25	2.020	2.060	1.990	2.040	2.029	27,240
2025-06-24	2.100	2.100	2.000	2.020	2.009	33,104
2025-06-23	2.020	2.140	1.980	1.990	1.979	22,066
2025-06-20	2.020	2.120	2.020	2.080	2.069	5,548
2025-06-19	2.080	2.180	2.020	2.040	2.029	26,860
2025-06-18	2.180	2.180	2.120	2.160	2.148	8,222
2025-06-17	2.140	2.200	2.100	2.180	2.168	22,812
2025-06-16	2.220	2.260	2.100	2.120	2.109	29,940
2025-06-13	2.200	2.260	2.180	2.240	2.228	12,960
2025-06-12	2.300	2.300	2.200	2.220	2.208	39,176
2025-06-11	2.220	2.340	2.200	2.240	2.228	169,636
2025-06-10	2.140	2.280	2.140	2.200	2.188	7,898
2025-06-09	2.240	2.260	2.180	2.180	2.168	32,490
2025-06-06	2.220	2.280	2.200	2.260	2.248	8,950
2025-06-05	2.200	2.280	2.200	2.240	2.228	7,926
2025-06-04	2.220	2.280	2.180	2.180	2.168	17,998
2025-05-30	2.280	2.280	2.220	2.220	2.208	3,366
2025-05-29	2.340	2.340	2.220	2.300	2.288	13,306
2025-05-28	2.220	2.340	2.220	2.320	2.308	49,930
2025-05-27	2.300	2.320	2.180	2.220	2.208	28,200
2025-05-26	2.300	2.340	2.200	2.300	2.288	13,600
2025-05-23	2.260	2.320	2.260	2.280	2.268	3,200
2025-05-22	2.240	2.300	2.240	2.300	2.288	200
2025-05-21	2.220	2.340	2.220	2.280	2.268	5,700
2025-05-20	2.240	2.300	2.200	2.240	2.228	53,900
2025-05-19	2.220	2.260	2.200	2.220	2.208	27,500
2025-05-16	2.200	2.320	2.200	2.220	2.208	41,001
2025-05-15	2.380	2.560	2.200	2.200	2.188	967,070
2025-05-14	2.340	2.400	2.280	2.280	2.268	175,300
2025-05-13	2.400	2.460	2.340	2.340	2.327	90,500
2025-05-09	2.480	2.480	2.380	2.420	2.407	33,795
2025-05-08	2.460	2.460	2.460	2.460	2.447	4,100
2025-05-07	2.400	2.500	2.400	2.400	2.387	76,000
2025-05-06	2.400	2.500	2.380	2.380	2.367	35,500
2025-05-02	2.400	2.500	2.400	2.400	2.387	32,100
2025-04-30	2.400	2.480	2.400	2.480	2.467	300
2025-04-29	2.420	2.500	2.400	2.460	2.447	21,300
2025-04-28	2.440	2.560	2.360	2.380	2.367	103,100
2025-04-25	2.400	2.480	2.340	2.360	2.347	21,400
2025-04-24	2.460	2.460	2.320	2.340	2.327	80,800
2025-04-23	2.440	2.540	2.440	2.440	2.427	26,101
2025-04-22	2.500	2.500	2.440	2.440	2.427	9,109
2025-04-21	2.420	2.540	2.380	2.400	2.387	172,300
2025-04-18	2.260	2.640	2.260	2.460	2.447	1,583,356
2025-04-17	2.220	2.320	2.200	2.260	2.248	8,405
2025-04-16	2.160	2.400	2.160	2.340	2.327	11,910
2025-04-11	2.140	2.200	2.140	2.180	2.168	6,510

← NewerPage 6 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.