Newcity (Bangkok) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2026-10-19 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 12,800 |
| 2026-10-15 | 1.720 | 1.750 | 1.690 | 1.750 | 1.750 | 14,160 |
| 2026-10-14 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 2,648 |
| 2026-10-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,605 |
| 2026-10-09 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 26,000 |
| 2026-10-08 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 1,700 |
| 2026-10-07 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 1,102 |
| 2026-10-06 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 6,300 |
| 2026-10-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2026-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2026-10-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-09-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-09-29 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 5,900 |
| 2026-09-28 | 1.710 | 1.750 | 1.700 | 1.720 | 1.720 | 19,800 |
| 2026-09-25 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 1,000 |
| 2026-09-24 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 2,800 |
| 2026-09-23 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 40,902 |
| 2026-09-22 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 28,000 |
| 2026-09-21 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 10,502 |
| 2026-09-18 | 1.720 | 1.760 | 1.720 | 1.730 | 1.730 | 12,700 |
| 2026-09-17 | 1.710 | 1.760 | 1.700 | 1.720 | 1.720 | 18,101 |
| 2026-09-16 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 21,771 |
| 2026-09-15 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 200 |
| 2026-09-14 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 5,532 |
| 2026-09-11 | 1.760 | 1.780 | 1.720 | 1.720 | 1.720 | 31,422 |
| 2026-09-10 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 7,702 |
| 2026-09-09 | 1.810 | 1.830 | 1.780 | 1.810 | 1.810 | 15,839 |
| 2026-09-08 | 1.750 | 1.880 | 1.750 | 1.800 | 1.800 | 72,000 |
| 2026-09-07 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 9,340 |
| 2026-09-04 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,229 |
| 2026-09-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-09-02 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 2,117 |
| 2026-09-01 | 1.770 | 1.820 | 1.740 | 1.740 | 1.740 | 26,940 |
| 2026-08-31 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 16,810 |
| 2026-08-28 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 32,700 |
| 2026-08-26 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 1,300 |
| 2026-08-25 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 3,808 |
| 2026-08-24 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 6,062 |
| 2026-08-21 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 13,136 |
| 2026-08-20 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 33,415 |
| 2026-08-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 110 |
| 2026-08-18 | 1.780 | 1.830 | 1.750 | 1.830 | 1.830 | 26,400 |
| 2026-08-17 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 24,030 |
| 2026-08-14 | 1.840 | 1.870 | 1.760 | 1.760 | 1.760 | 84,600 |
| 2026-08-13 | 1.810 | 1.990 | 1.810 | 1.850 | 1.850 | 433,510 |
| 2026-08-11 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 19,700 |
| 2026-08-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2026-08-07 | 1.850 | 1.870 | 1.820 | 1.820 | 1.820 | 13,400 |
| 2026-08-06 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1,501 |
| 2026-08-05 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 9,542 |
| 2026-08-04 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 6,010 |
| 2026-08-03 | 1.870 | 1.890 | 1.830 | 1.830 | 1.830 | 9,100 |
| 2026-07-31 | 1.890 | 1.890 | 1.840 | 1.870 | 1.870 | 29,430 |
| 2026-07-30 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 6,700 |
| 2026-07-27 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 9,100 |
| 2026-07-24 | 1.850 | 1.900 | 1.840 | 1.840 | 1.840 | 60,200 |
| 2026-07-23 | 1.910 | 2.020 | 1.850 | 1.850 | 1.850 | 648,600 |
| 2026-07-22 | 1.890 | 1.920 | 1.850 | 1.900 | 1.900 | 116,201 |
| 2026-07-21 | 1.920 | 1.920 | 1.840 | 1.840 | 1.840 | 113,510 |
Page 1 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.