Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	2.160	2.180	2.100	2.180	2.117	22,645
2025-01-13	2.160	2.180	2.140	2.180	2.117	6,020
2025-01-10	2.220	2.300	2.020	2.180	2.117	98,682
2025-01-09	2.320	2.420	2.260	2.300	2.233	30,936
2025-01-08	2.440	2.440	2.340	2.380	2.311	11,843
2025-01-07	2.340	2.400	2.340	2.400	2.330	7,242
2025-01-06	2.380	2.420	2.300	2.360	2.291	13,311
2025-01-03	2.320	2.420	2.320	2.380	2.311	17,852
2025-01-02	2.380	2.460	2.200	2.300	2.233	94,662
2024-12-30	2.320	2.440	2.320	2.400	2.330	11,552
2024-12-27	2.540	2.640	2.360	2.360	2.291	52,735
2024-12-26	2.620	2.620	2.500	2.580	2.505	82,824
2024-12-25	2.480	2.660	2.480	2.580	2.505	5,662
2024-12-24	2.440	2.460	2.220	2.440	2.369	16,531
2024-12-23	2.480	2.500	2.300	2.420	2.350	43,678
2024-12-20	2.760	2.760	2.480	2.480	2.408	126,532
2024-12-19	2.740	2.760	2.640	2.640	2.563	34,528
2024-12-18	2.700	2.800	2.700	2.760	2.680	12,658
2024-12-17	2.760	2.880	2.720	2.720	2.641	40,392
2024-12-16	2.820	2.960	2.740	2.760	2.680	72,114
2024-12-13	2.860	2.940	2.840	2.880	2.796	30,711
2024-12-12	2.840	2.920	2.840	2.880	2.796	16,728
2024-12-11	2.880	2.940	2.840	2.900	2.816	13,974
2024-12-09	2.900	2.900	2.820	2.880	2.796	19,590
2024-12-06	2.860	2.960	2.860	2.880	2.796	4,692
2024-12-04	2.900	2.900	2.880	2.880	2.796	24,684
2024-12-03	2.900	2.960	2.900	2.920	2.835	47,940
2024-12-02	2.920	3.040	2.860	2.940	2.855	137,702
2024-11-29	2.900	2.980	2.880	2.900	2.816	30,835
2024-11-28	2.800	2.880	2.800	2.880	2.796	65,688
2024-11-27	2.960	2.960	2.900	2.940	2.855	43,661
2024-11-26	2.960	3.020	2.900	2.980	2.893	130,968
2024-11-25	2.920	3.100	2.900	2.960	2.874	319,873
2024-11-22	2.940	2.980	2.880	2.900	2.816	62,532
2024-11-21	2.880	3.140	2.880	2.900	2.816	613,171
2024-11-20	2.920	2.980	2.840	2.880	2.796	159,528
2024-11-19	2.780	3.180	2.780	2.920	2.835	952,504
2024-11-18	2.780	2.840	2.760	2.780	2.699	137,083
2024-11-15	3.160	3.180	2.740	2.740	2.660	285,101
2024-11-14	3.300	3.300	3.100	3.140	3.049	161,573
2024-11-13	3.200	3.380	3.160	3.180	3.088	410,656
2024-11-12	3.280	3.300	3.100	3.160	3.068	250,927
2024-11-11	3.300	3.560	3.220	3.220	3.127	828,868
2024-11-08	3.520	3.740	3.280	3.280	3.185	1,633,124
2024-11-07	3.600	3.620	3.480	3.520	3.418	448,392
2024-11-06	3.940	3.940	3.580	3.620	3.515	1,027,443
2024-11-05	3.860	4.120	3.820	3.880	3.767	2,203,559
2024-11-04	3.960	4.000	3.800	3.800	3.690	1,213,938
2024-11-01	4.400	4.400	3.980	4.060	3.942	2,954,475
2024-10-31	4.100	4.420	4.100	4.240	4.117	11,280,804
2024-10-30	3.360	4.020	3.360	4.020	3.903	13,556,404
2024-10-29	3.420	3.420	3.360	3.360	3.262	44,169
2024-10-28	3.340	3.480	3.340	3.360	3.262	107,202
2024-10-25	3.240	3.640	3.220	3.360	3.262	1,177,815
2024-10-24	3.400	3.420	3.240	3.240	3.146	141,576
2024-10-22	3.540	3.600	3.420	3.440	3.340	397,497
2024-10-21	3.600	3.620	3.560	3.560	3.457	65,607
2024-10-18	3.620	3.760	3.580	3.600	3.495	223,895
2024-10-17	3.680	3.960	3.600	3.620	3.515	923,107
2024-10-16	3.640	3.720	3.580	3.700	3.593	174,523

← NewerPage 8 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.