Newcity (Bangkok) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 3.680 | 3.700 | 3.560 | 3.640 | 3.534 | 87,118 |
| 2024-10-11 | 3.640 | 3.780 | 3.600 | 3.680 | 3.573 | 252,962 |
| 2024-10-10 | 3.680 | 3.840 | 3.560 | 3.620 | 3.515 | 915,656 |
| 2024-10-09 | 3.600 | 4.040 | 3.580 | 3.640 | 3.534 | 2,683,740 |
| 2024-10-08 | 3.600 | 3.700 | 3.600 | 3.600 | 3.495 | 68,381 |
| 2024-10-07 | 3.540 | 3.800 | 3.520 | 3.600 | 3.495 | 211,708 |
| 2024-10-04 | 3.680 | 3.680 | 3.520 | 3.580 | 3.476 | 208,795 |
| 2024-10-03 | 3.880 | 3.880 | 3.600 | 3.640 | 3.534 | 342,726 |
| 2024-10-02 | 3.940 | 4.100 | 3.800 | 3.800 | 3.690 | 1,106,089 |
| 2024-10-01 | 3.960 | 4.260 | 3.860 | 3.980 | 3.864 | 3,359,610 |
| 2024-09-30 | 3.540 | 4.360 | 3.540 | 3.940 | 3.826 | 5,796,841 |
| 2024-09-27 | 3.860 | 3.860 | 3.460 | 3.460 | 3.360 | 69,110 |
| 2024-09-26 | 3.880 | 3.920 | 3.760 | 3.760 | 3.651 | 220,732 |
| 2024-09-25 | 3.820 | 3.980 | 3.800 | 3.840 | 3.728 | 154,958 |
| 2024-09-24 | 4.040 | 4.080 | 3.780 | 3.780 | 3.670 | 460,125 |
| 2024-09-23 | 3.980 | 4.280 | 3.980 | 4.020 | 3.903 | 999,910 |
| 2024-09-20 | 4.160 | 4.160 | 3.980 | 3.980 | 3.864 | 486,540 |
| 2024-09-19 | 4.160 | 4.260 | 4.120 | 4.120 | 4.000 | 517,854 |
| 2024-09-18 | 4.240 | 4.260 | 4.060 | 4.120 | 4.000 | 687,071 |
| 2024-09-17 | 4.140 | 4.480 | 4.120 | 4.240 | 4.117 | 2,407,112 |
| 2024-09-16 | 4.200 | 4.220 | 4.080 | 4.100 | 3.981 | 624,960 |
| 2024-09-13 | 4.260 | 4.320 | 4.140 | 4.180 | 4.059 | 858,026 |
| 2024-09-12 | 4.140 | 4.480 | 4.100 | 4.160 | 4.039 | 1,281,895 |
| 2024-09-11 | 4.480 | 4.480 | 4.100 | 4.140 | 4.020 | 1,068,130 |
| 2024-09-10 | 4.600 | 4.740 | 4.360 | 4.360 | 4.233 | 3,549,163 |
| 2024-09-09 | 4.440 | 4.780 | 4.300 | 4.540 | 4.408 | 5,004,755 |
| 2024-09-06 | 5.050 | 5.550 | 4.060 | 4.140 | 4.020 | 8,006,271 |
| 2024-09-05 | 3.860 | 4.920 | 3.860 | 4.660 | 4.525 | 9,013,944 |
| 2024-09-04 | 3.380 | 4.300 | 3.260 | 3.900 | 3.787 | 15,899,722 |
| 2024-09-03 | 2.980 | 3.320 | 2.880 | 3.320 | 3.224 | 8,966,739 |
| 2024-09-02 | 2.020 | 2.540 | 2.020 | 2.540 | 2.466 | 1,942,131 |
| 2024-08-30 | 1.880 | 2.160 | 1.810 | 1.950 | 1.893 | 692,999 |
| 2024-08-29 | 1.890 | 1.890 | 1.850 | 1.860 | 1.806 | 7,956 |
| 2024-08-28 | 1.860 | 1.930 | 1.820 | 1.900 | 1.845 | 5,824 |
| 2024-08-27 | 1.900 | 1.920 | 1.820 | 1.820 | 1.767 | 24,276 |
| 2024-08-26 | 1.740 | 1.940 | 1.740 | 1.810 | 1.757 | 63,036 |
| 2024-08-23 | 1.680 | 1.730 | 1.660 | 1.730 | 1.680 | 130,866 |
| 2024-08-22 | 1.740 | 1.750 | 1.690 | 1.720 | 1.670 | 19,992 |
| 2024-08-21 | 1.700 | 1.760 | 1.660 | 1.730 | 1.680 | 185,650 |
| 2024-08-20 | 1.710 | 1.710 | 1.670 | 1.710 | 1.660 | 212,582 |
| 2024-08-19 | 1.660 | 1.680 | 1.660 | 1.660 | 1.612 | 18,163 |
| 2024-08-16 | 1.540 | 1.760 | 1.540 | 1.680 | 1.631 | 182,059 |
| 2024-08-15 | 1.600 | 1.610 | 1.530 | 1.560 | 1.515 | 12,546 |
| 2024-08-14 | 1.780 | 1.780 | 1.580 | 1.580 | 1.534 | 194,616 |
| 2024-08-13 | 1.900 | 1.900 | 1.790 | 1.790 | 1.738 | 91,392 |
| 2024-08-09 | 2.000 | 2.000 | 1.900 | 1.900 | 1.845 | 72,625 |
| 2024-08-08 | 1.900 | 1.900 | 1.840 | 1.900 | 1.845 | 11,628 |
| 2024-08-07 | 1.860 | 1.900 | 1.860 | 1.900 | 1.845 | 4,284 |
| 2024-08-06 | 1.900 | 1.980 | 1.830 | 1.880 | 1.825 | 6,023 |
| 2024-08-05 | 1.970 | 2.200 | 1.900 | 1.910 | 1.855 | 83,232 |
| 2024-08-02 | 2.140 | 2.140 | 2.080 | 2.080 | 2.020 | 11,730 |
| 2024-08-01 | 2.060 | 2.140 | 2.060 | 2.140 | 2.078 | 4,386 |
| 2024-07-31 | 2.040 | 2.060 | 2.040 | 2.060 | 2.000 | 1,021 |
| 2024-07-30 | 2.300 | 2.300 | 2.040 | 2.040 | 1.981 | 11,424 |
| 2024-07-26 | 2.080 | 2.140 | 2.040 | 2.140 | 2.078 | 4,285 |
| 2024-07-25 | 2.200 | 2.200 | 2.060 | 2.080 | 2.020 | 7,752 |
| 2024-07-24 | 2.080 | 2.200 | 2.080 | 2.200 | 2.136 | 2,040 |
| 2024-07-23 | 2.200 | 2.200 | 2.120 | 2.120 | 2.058 | 20,237 |
| 2024-07-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.136 | 1,122 |
| 2024-07-18 | 2.200 | 2.260 | 2.200 | 2.220 | 2.156 | 4,998 |
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.