Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	2.180	2.240	2.120	2.240	2.228	3,000
2025-04-09	2.020	2.180	2.020	2.120	2.109	38,300
2025-04-08	2.300	2.300	2.120	2.120	2.109	65,600
2025-04-04	2.340	2.400	2.300	2.340	2.327	7,700
2025-04-03	2.340	2.440	2.340	2.420	2.407	4,602
2025-04-02	2.400	2.480	2.380	2.380	2.367	29,100
2025-04-01	2.400	2.500	2.360	2.360	2.347	59,300
2025-03-31	2.380	2.400	2.300	2.380	2.367	33,000
2025-03-28	2.400	2.400	2.400	2.400	2.387	1,000
2025-03-27	2.460	2.460	2.360	2.360	2.347	79,200
2025-03-26	2.320	2.560	2.320	2.420	2.407	273,600
2025-03-25	2.420	2.460	2.300	2.300	2.288	99,602
2025-03-24	2.380	2.400	2.360	2.360	2.347	2,800
2025-03-21	2.320	2.460	2.320	2.380	2.367	22,102
2025-03-20	2.360	2.360	2.280	2.320	2.308	99,606
2025-03-19	2.420	2.540	2.380	2.400	2.330	319,669
2025-03-18	2.420	2.440	2.320	2.400	2.330	31,970
2025-03-17	2.440	2.460	2.320	2.340	2.272	22,848
2025-03-14	2.420	2.420	2.280	2.360	2.291	21,425
2025-03-13	2.400	2.440	2.320	2.320	2.253	46,318
2025-03-12	2.340	2.500	2.320	2.320	2.253	128,020
2025-03-11	2.280	2.360	2.280	2.340	2.272	29,177
2025-03-10	2.240	2.360	2.240	2.320	2.253	15,402
2025-03-07	2.180	2.280	2.160	2.260	2.194	23,664
2025-03-06	2.280	2.300	2.160	2.160	2.097	15,096
2025-03-05	2.220	2.360	2.220	2.220	2.156	16,932
2025-03-04	2.200	2.240	2.200	2.200	2.136	19,239
2025-03-03	2.320	2.460	2.200	2.240	2.175	86,191
2025-02-28	2.340	2.380	2.340	2.340	2.272	9,996
2025-02-27	2.380	2.440	2.340	2.340	2.272	135,874
2025-02-26	2.380	2.440	2.380	2.380	2.311	23,674
2025-02-25	2.400	2.440	2.380	2.380	2.311	41,514
2025-02-24	2.580	2.600	2.420	2.420	2.350	52,633
2025-02-21	2.500	2.500	2.460	2.500	2.427	43,044
2025-02-20	2.600	2.600	2.440	2.480	2.408	177,684
2025-02-19	2.440	2.700	2.380	2.500	2.427	789,488
2025-02-18	2.360	2.480	2.360	2.420	2.350	180,030
2025-02-17	2.300	2.480	2.300	2.360	2.291	18,258
2025-02-14	2.480	2.480	2.380	2.380	2.311	12,444
2025-02-13	2.420	2.520	2.380	2.380	2.311	124,950
2025-02-11	2.520	2.520	2.360	2.380	2.311	61,302
2025-02-10	2.360	2.500	2.260	2.400	2.330	66,402
2025-02-07	2.380	2.520	2.360	2.400	2.330	169,830
2025-02-06	2.620	2.640	2.360	2.380	2.311	120,564
2025-02-05	2.580	2.700	2.520	2.540	2.466	368,934
2025-02-04	2.380	2.760	2.380	2.520	2.447	1,078,854
2025-02-03	2.340	2.400	2.300	2.340	2.272	176,052
2025-01-31	2.640	2.720	2.520	2.520	2.447	76,296
2025-01-30	2.800	2.800	2.640	2.640	2.563	273,054
2025-01-29	2.740	3.060	2.740	2.780	2.699	1,837,429
2025-01-28	2.720	2.840	2.720	2.740	2.660	276,216
2025-01-27	2.780	3.000	2.720	2.780	2.699	1,307,847
2025-01-24	2.420	3.020	2.280	2.860	2.777	4,833,511
2025-01-23	2.060	2.620	2.040	2.340	2.272	973,937
2025-01-22	2.100	2.140	2.040	2.100	2.039	19,788
2025-01-21	2.060	2.200	2.000	2.080	2.020	314,128
2025-01-20	2.020	2.040	2.020	2.020	1.961	55,896
2025-01-17	2.120	2.160	2.020	2.080	2.020	20,502
2025-01-16	2.180	2.180	2.120	2.120	2.058	4,692
2025-01-15	2.160	2.200	2.100	2.200	2.136	4,488

← NewerPage 7 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.