Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.380 | 1.420 | 1.360 | 1.390 | 1.349 | 1,591,514 |
| 2024-07-25 | 1.380 | 1.390 | 1.350 | 1.360 | 1.320 | 801,213 |
| 2024-07-24 | 1.380 | 1.400 | 1.380 | 1.390 | 1.349 | 654,316 |
| 2024-07-23 | 1.480 | 1.490 | 1.360 | 1.370 | 1.330 | 2,751,868 |
| 2024-07-19 | 1.530 | 1.550 | 1.470 | 1.470 | 1.427 | 2,927,729 |
| 2024-07-18 | 1.610 | 1.630 | 1.510 | 1.530 | 1.485 | 4,578,532 |
| 2024-07-17 | 1.610 | 1.660 | 1.600 | 1.610 | 1.563 | 2,331,651 |
| 2024-07-16 | 1.690 | 1.730 | 1.600 | 1.610 | 1.563 | 5,014,920 |
| 2024-07-15 | 1.770 | 1.820 | 1.680 | 1.680 | 1.631 | 11,703,360 |
| 2024-07-12 | 1.640 | 1.860 | 1.630 | 1.790 | 1.738 | 34,375,473 |
| 2024-07-11 | 1.670 | 1.680 | 1.620 | 1.620 | 1.573 | 2,090,808 |
| 2024-07-10 | 1.690 | 1.710 | 1.650 | 1.650 | 1.602 | 6,734,412 |
| 2024-07-09 | 1.600 | 1.680 | 1.600 | 1.670 | 1.621 | 3,754,912 |
| 2024-07-08 | 1.610 | 1.620 | 1.590 | 1.590 | 1.543 | 1,464,025 |
| 2024-07-05 | 1.560 | 1.650 | 1.540 | 1.600 | 1.553 | 2,508,254 |
| 2024-07-04 | 1.550 | 1.590 | 1.550 | 1.550 | 1.505 | 1,010,640 |
| 2024-07-03 | 1.560 | 1.580 | 1.530 | 1.530 | 1.485 | 791,735 |
| 2024-07-02 | 1.570 | 1.620 | 1.550 | 1.550 | 1.505 | 1,289,877 |
| 2024-07-01 | 1.560 | 1.630 | 1.550 | 1.570 | 1.524 | 2,274,969 |
| 2024-06-28 | 1.630 | 1.630 | 1.560 | 1.570 | 1.524 | 1,568,413 |
| 2024-06-27 | 1.650 | 1.650 | 1.560 | 1.630 | 1.582 | 2,483,148 |
| 2024-06-26 | 1.720 | 1.720 | 1.650 | 1.660 | 1.611 | 2,244,506 |
| 2024-06-25 | 1.700 | 1.740 | 1.650 | 1.710 | 1.660 | 6,554,091 |
| 2024-06-24 | 1.500 | 1.730 | 1.490 | 1.690 | 1.641 | 10,756,610 |
| 2024-06-21 | 1.340 | 1.550 | 1.330 | 1.520 | 1.476 | 7,044,989 |
| 2024-06-20 | 1.330 | 1.360 | 1.330 | 1.340 | 1.301 | 1,429,372 |
| 2024-06-19 | 1.410 | 1.410 | 1.300 | 1.350 | 1.310 | 7,343,325 |
| 2024-06-18 | 1.450 | 1.550 | 1.390 | 1.420 | 1.378 | 3,541,521 |
| 2024-06-17 | 1.410 | 1.460 | 1.350 | 1.440 | 1.398 | 6,737,251 |
| 2024-06-14 | 1.600 | 1.600 | 1.410 | 1.410 | 1.369 | 5,915,836 |
| 2024-06-13 | 1.640 | 1.650 | 1.570 | 1.590 | 1.543 | 1,738,132 |
| 2024-06-12 | 1.690 | 1.690 | 1.620 | 1.620 | 1.573 | 2,823,927 |
| 2024-06-11 | 1.660 | 1.720 | 1.640 | 1.690 | 1.641 | 2,540,211 |
| 2024-06-10 | 1.760 | 1.760 | 1.650 | 1.660 | 1.611 | 2,571,122 |
| 2024-06-07 | 1.710 | 1.760 | 1.680 | 1.740 | 1.689 | 2,925,079 |
| 2024-06-06 | 1.760 | 1.760 | 1.670 | 1.680 | 1.631 | 5,058,654 |
| 2024-06-05 | 1.790 | 1.840 | 1.720 | 1.740 | 1.689 | 5,802,616 |
| 2024-06-04 | 1.940 | 1.950 | 1.790 | 1.810 | 1.757 | 4,083,523 |
| 2024-05-31 | 1.960 | 1.970 | 1.930 | 1.930 | 1.873 | 1,639,344 |
| 2024-05-30 | 1.960 | 1.970 | 1.950 | 1.960 | 1.903 | 611,274 |
| 2024-05-29 | 1.970 | 1.980 | 1.960 | 1.960 | 1.903 | 1,408,703 |
| 2024-05-28 | 2.000 | 2.000 | 1.960 | 1.970 | 1.912 | 1,317,179 |
| 2024-05-27 | 2.000 | 2.020 | 1.980 | 1.990 | 1.932 | 1,284,200 |
| 2024-05-24 | 1.980 | 2.060 | 1.980 | 2.000 | 1.941 | 3,560,480 |
| 2024-05-23 | 1.960 | 2.020 | 1.940 | 1.990 | 1.932 | 4,241,814 |
| 2024-05-21 | 1.960 | 1.970 | 1.940 | 1.950 | 1.893 | 1,798,761 |
| 2024-05-20 | 1.990 | 1.990 | 1.950 | 1.950 | 1.893 | 2,864,519 |
| 2024-05-17 | 2.020 | 2.020 | 1.970 | 1.980 | 1.922 | 2,239,826 |
| 2024-05-16 | 1.990 | 2.040 | 1.970 | 1.980 | 1.922 | 1,856,975 |
| 2024-05-15 | 2.020 | 2.020 | 1.980 | 2.000 | 1.941 | 1,369,116 |
| 2024-05-14 | 2.000 | 2.040 | 1.990 | 1.990 | 1.932 | 1,179,856 |
| 2024-05-13 | 2.000 | 2.020 | 1.970 | 2.000 | 1.941 | 3,125,266 |
| 2024-05-10 | 2.040 | 2.060 | 2.020 | 2.020 | 1.961 | 2,066,812 |
| 2024-05-09 | 2.080 | 2.120 | 2.020 | 2.020 | 1.961 | 3,136,401 |
| 2024-05-08 | 2.140 | 2.140 | 2.040 | 2.060 | 2.000 | 3,490,115 |
| 2024-05-07 | 2.020 | 2.160 | 2.020 | 2.100 | 2.039 | 6,467,524 |
| 2024-05-03 | 2.060 | 2.080 | 2.020 | 2.020 | 1.961 | 1,754,800 |
| 2024-05-02 | 2.060 | 2.080 | 2.040 | 2.040 | 1.980 | 1,801,705 |
| 2024-04-30 | 2.060 | 2.080 | 2.040 | 2.060 | 2.000 | 565,463 |
| 2024-04-29 | 2.060 | 2.100 | 2.020 | 2.040 | 1.980 | 2,944,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-04 | 0.0411 THB |
| 2025-03-06 | 0.0222 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.