Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.080	2.100	2.040	2.040	1.980	983,823
2024-04-25	2.060	2.100	2.040	2.060	2.000	528,513
2024-04-24	2.080	2.120	2.060	2.060	2.000	3,102,213
2024-04-23	2.040	2.080	2.040	2.060	2.000	996,608
2024-04-22	2.020	2.040	2.000	2.020	1.961	1,453,215
2024-04-19	2.060	2.080	1.990	1.990	1.932	4,723,516
2024-04-18	2.140	2.160	2.080	2.100	2.039	2,208,201
2024-04-17	2.180	2.200	2.100	2.120	2.058	4,698,748
2024-04-11	2.280	2.280	2.200	2.200	2.136	2,405,219
2024-04-10	2.200	2.360	2.200	2.320	2.252	8,906,805
2024-04-09	2.120	2.200	2.120	2.200	2.136	1,713,904
2024-04-05	2.100	2.140	2.080	2.120	2.058	681,505
2024-04-04	2.160	2.160	2.080	2.100	2.039	2,199,554
2024-04-03	2.160	2.180	2.140	2.140	2.077	1,806,602
2024-04-02	2.180	2.180	2.160	2.160	2.097	720,770
2024-04-01	2.180	2.200	2.160	2.180	2.116	1,145,132
2024-03-29	2.200	2.220	2.160	2.160	2.097	1,512,123
2024-03-28	2.220	2.240	2.180	2.180	2.116	2,194,346
2024-03-27	2.200	2.240	2.180	2.200	2.136	2,291,802
2024-03-26	2.180	2.240	2.160	2.180	2.116	2,549,607
2024-03-25	2.220	2.260	2.160	2.180	2.116	3,940,432
2024-03-22	2.240	2.260	2.200	2.200	2.136	3,557,206
2024-03-21	2.240	2.300	2.220	2.260	2.194	7,205,948
2024-03-20	2.220	2.260	2.180	2.180	2.116	1,871,757
2024-03-19	2.220	2.240	2.200	2.220	2.155	1,098,750
2024-03-18	2.240	2.260	2.200	2.200	2.136	2,637,001
2024-03-15	2.320	2.320	2.260	2.260	2.194	2,050,401
2024-03-14	2.280	2.360	2.260	2.340	2.271	5,415,922
2024-03-13	2.260	2.280	2.240	2.260	2.194	4,950,971
2024-03-12	2.220	2.280	2.200	2.240	2.174	3,331,381
2024-03-11	2.240	2.260	2.200	2.220	2.155	1,738,503
2024-03-08	2.180	2.300	2.160	2.240	2.174	7,158,544
2024-03-07	2.220	2.220	2.140	2.160	2.097	1,648,103
2024-03-06	2.100	2.200	2.100	2.180	2.116	5,375,691
2024-03-05	2.220	2.220	2.080	2.120	2.058	10,742,650
2024-03-04	2.260	2.260	2.200	2.200	2.136	1,989,557
2024-03-01	2.240	2.280	2.240	2.240	2.174	2,651,099
2024-02-29	2.440	2.440	2.220	2.240	2.174	13,332,830
2024-02-28	2.520	2.520	2.440	2.440	2.369	7,104,891
2024-02-27	2.580	2.580	2.520	2.540	2.466	4,401,455
2024-02-23	2.660	2.660	2.560	2.600	2.524	5,809,592
2024-02-22	2.600	2.680	2.580	2.640	2.563	8,027,710
2024-02-21	2.560	2.620	2.540	2.580	2.504	3,857,647
2024-02-20	2.620	2.620	2.520	2.520	2.446	2,689,921
2024-02-19	2.600	2.620	2.580	2.600	2.524	1,209,246
2024-02-16	2.620	2.660	2.600	2.600	2.524	2,659,646
2024-02-15	2.640	2.640	2.600	2.600	2.524	3,581,015
2024-02-14	2.660	2.680	2.620	2.620	2.543	3,535,901
2024-02-13	2.600	2.740	2.600	2.700	2.621	9,278,563
2024-02-12	2.620	2.640	2.580	2.600	2.524	1,966,324
2024-02-09	2.580	2.640	2.580	2.600	2.524	1,614,026
2024-02-08	2.680	2.720	2.600	2.600	2.524	4,112,815
2024-02-07	2.720	2.720	2.660	2.680	2.602	4,504,057
2024-02-06	2.600	2.720	2.600	2.700	2.621	8,297,860
2024-02-05	2.620	2.640	2.600	2.600	2.524	3,068,252
2024-02-02	2.580	2.660	2.580	2.640	2.563	8,230,113
2024-02-01	2.540	2.600	2.540	2.560	2.485	2,070,210
2024-01-31	2.620	2.680	2.540	2.560	2.485	9,461,457
2024-01-30	2.560	2.620	2.520	2.580	2.504	6,059,361
2024-01-29	2.500	2.560	2.480	2.540	2.466	2,318,102

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.