Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.520	2.580	2.500	2.500	2.427	3,112,035
2024-01-25	2.580	2.580	2.520	2.520	2.446	2,330,442
2024-01-24	2.440	2.620	2.440	2.580	2.504	5,106,458
2024-01-23	2.620	2.640	2.460	2.500	2.427	8,714,819
2024-01-22	2.680	2.680	2.580	2.600	2.524	3,578,910
2024-01-19	2.680	2.720	2.640	2.660	2.582	3,688,707
2024-01-18	2.640	2.700	2.620	2.640	2.563	3,499,198
2024-01-17	2.660	2.700	2.640	2.640	2.563	4,203,113
2024-01-16	2.720	2.720	2.660	2.680	2.602	5,180,018
2024-01-15	2.860	2.900	2.660	2.700	2.621	19,261,320
2024-01-12	2.760	2.860	2.760	2.840	2.757	4,648,302
2024-01-11	2.880	2.900	2.780	2.780	2.699	7,222,007
2024-01-10	2.960	2.980	2.820	2.880	2.796	8,938,804
2024-01-09	3.020	3.020	2.940	2.940	2.854	5,855,921
2024-01-08	2.960	3.140	2.960	2.960	2.873	19,172,051
2024-01-05	3.060	3.120	2.980	3.000	2.912	21,584,311
2024-01-04	2.960	3.040	2.900	3.040	2.951	25,941,461
2024-01-03	2.780	3.080	2.740	3.020	2.932	46,288,422
2024-01-02	2.660	2.760	2.660	2.740	2.660	8,561,505
2023-12-28	2.660	2.680	2.640	2.640	2.563	3,740,004
2023-12-27	2.680	2.680	2.640	2.660	2.582	1,887,916
2023-12-26	2.720	2.720	2.660	2.660	2.582	4,288,102
2023-12-25	2.720	2.740	2.680	2.700	2.621	3,581,811
2023-12-22	2.740	2.760	2.680	2.700	2.621	4,436,861
2023-12-21	2.700	2.760	2.700	2.740	2.660	5,468,150
2023-12-20	2.720	2.800	2.700	2.720	2.640	9,554,753
2023-12-19	2.680	2.740	2.660	2.720	2.640	4,642,908
2023-12-18	2.700	2.720	2.680	2.680	2.602	3,278,301
2023-12-15	2.700	2.740	2.660	2.680	2.602	5,138,521
2023-12-14	2.620	2.700	2.620	2.660	2.582	8,716,006
2023-12-13	2.640	2.640	2.560	2.560	2.485	6,683,546
2023-12-12	2.740	2.760	2.600	2.620	2.543	7,535,519
2023-12-08	2.780	2.780	2.720	2.720	2.640	3,246,551
2023-12-07	2.780	2.780	2.740	2.740	2.660	4,733,450
2023-12-06	2.780	2.840	2.780	2.800	2.718	8,235,346
2023-12-04	2.740	2.800	2.720	2.780	2.699	5,706,013
2023-12-01	2.760	2.780	2.720	2.740	2.660	5,617,801
2023-11-30	2.840	2.860	2.700	2.740	2.660	12,716,940
2023-11-29	2.840	2.940	2.780	2.820	2.737	36,110,289
2023-11-28	2.740	2.820	2.720	2.780	2.699	9,222,200
2023-11-27	2.760	2.760	2.680	2.720	2.640	6,398,826
2023-11-24	2.820	2.900	2.740	2.760	2.679	17,586,631
2023-11-23	2.800	2.840	2.760	2.820	2.737	5,035,506
2023-11-22	2.840	2.840	2.760	2.800	2.718	7,288,136
2023-11-21	2.880	2.900	2.800	2.840	2.757	9,357,690
2023-11-20	2.780	2.880	2.740	2.880	2.796	9,211,435
2023-11-17	2.740	2.820	2.740	2.780	2.699	7,608,427
2023-11-16	2.820	2.820	2.740	2.760	2.679	14,173,100
2023-11-15	2.920	2.940	2.820	2.840	2.757	25,569,189
2023-11-14	2.780	2.820	2.740	2.820	2.737	3,866,665
2023-11-13	2.880	2.880	2.720	2.740	2.660	7,916,950
2023-11-10	2.960	3.020	2.820	2.840	2.757	11,259,610
2023-11-09	3.120	3.120	2.960	3.020	2.932	13,404,010
2023-11-08	3.080	3.140	3.040	3.120	3.029	13,898,790
2023-11-07	3.020	3.160	2.980	3.020	2.932	19,374,740
2023-11-06	3.060	3.080	2.960	2.980	2.893	4,241,025
2023-11-03	3.060	3.100	2.940	3.000	2.912	10,219,530
2023-11-02	2.980	3.080	2.980	3.020	2.932	17,110,061
2023-11-01	2.760	2.920	2.760	2.880	2.796	10,127,520
2023-10-31	2.820	2.840	2.700	2.740	2.660	5,754,163

← NewerPage 12 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.