Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.820	2.840	2.700	2.740	2.660	5,754,163
2023-10-30	2.620	2.900	2.620	2.840	2.757	13,457,200
2023-10-27	2.660	2.680	2.600	2.660	2.582	4,426,002
2023-10-26	2.680	2.700	2.600	2.600	2.524	4,595,252
2023-10-25	2.780	2.820	2.680	2.700	2.621	5,917,116
2023-10-24	2.640	2.760	2.580	2.740	2.660	10,219,280
2023-10-20	2.740	2.740	2.600	2.620	2.543	8,202,157
2023-10-19	2.680	2.760	2.660	2.720	2.640	6,001,444
2023-10-18	2.860	2.880	2.720	2.740	2.660	13,234,930
2023-10-17	2.940	2.980	2.860	2.860	2.776	9,391,012
2023-10-16	3.040	3.060	2.840	2.900	2.815	27,230,070
2023-10-12	2.940	3.140	2.940	3.100	3.009	46,958,512
2023-10-11	2.820	2.940	2.800	2.900	2.815	9,909,082
2023-10-10	2.780	2.860	2.760	2.780	2.699	6,743,070
2023-10-09	2.840	2.840	2.720	2.720	2.640	8,875,919
2023-10-06	2.940	2.980	2.820	2.860	2.776	7,682,535
2023-10-05	2.940	3.000	2.900	2.920	2.834	7,699,783
2023-10-04	2.800	2.940	2.800	2.940	2.854	10,959,350
2023-10-03	2.960	2.980	2.860	2.860	2.776	19,507,369
2023-10-02	3.200	3.240	2.980	3.000	2.912	13,450,670
2023-09-29	3.220	3.280	3.140	3.160	3.067	11,901,360
2023-09-28	3.260	3.280	3.160	3.160	3.067	6,240,858
2023-09-27	3.200	3.300	3.160	3.260	3.165	9,695,353
2023-09-26	3.340	3.400	3.180	3.180	3.087	8,773,259
2023-09-25	3.400	3.440	3.320	3.320	3.223	5,511,427
2023-09-22	3.440	3.460	3.380	3.400	3.300	4,546,000
2023-09-21	3.300	3.460	3.300	3.440	3.339	7,485,415
2023-09-20	3.340	3.380	3.280	3.320	3.223	6,437,630
2023-09-19	3.460	3.500	3.360	3.400	3.300	8,134,051
2023-09-18	3.560	3.560	3.440	3.440	3.339	8,693,983
2023-09-15	3.660	3.700	3.580	3.580	3.475	3,281,181
2023-09-14	3.600	3.680	3.520	3.640	3.533	6,806,229
2023-09-13	3.680	3.700	3.560	3.600	3.495	7,690,136
2023-09-12	3.660	3.760	3.660	3.680	3.572	7,254,832
2023-09-11	3.840	3.840	3.660	3.660	3.553	9,790,171
2023-09-08	3.780	3.860	3.780	3.800	3.689	4,270,951
2023-09-07	3.740	3.820	3.740	3.780	3.669	3,520,809
2023-09-06	3.860	3.900	3.740	3.760	3.650	12,281,930
2023-09-05	3.920	4.040	3.860	3.880	3.766	15,603,960
2023-09-04	3.860	3.940	3.860	3.900	3.786	6,134,342
2023-09-01	3.940	4.000	3.780	3.800	3.689	11,746,520
2023-08-31	4.140	4.140	3.920	3.940	3.825	22,756,471
2023-08-30	4.000	4.140	4.000	4.140	4.019	20,116,061
2023-08-29	3.980	4.060	3.960	3.980	3.863	12,002,110
2023-08-28	3.920	4.020	3.880	3.980	3.863	20,092,301
2023-08-25	3.740	3.960	3.740	3.920	3.805	23,001,100
2023-08-24	3.800	3.880	3.740	3.760	3.650	13,859,230
2023-08-23	3.580	3.840	3.580	3.820	3.708	31,358,330
2023-08-22	3.480	3.600	3.460	3.560	3.456	17,037,119
2023-08-21	3.420	3.520	3.420	3.440	3.339	17,340,490
2023-08-18	3.280	3.460	3.260	3.440	3.339	23,207,381
2023-08-17	3.200	3.380	3.200	3.340	3.242	26,785,930
2023-08-16	3.220	3.280	3.160	3.200	3.106	12,698,450
2023-08-15	3.240	3.280	3.200	3.220	3.126	7,457,068
2023-08-11	3.280	3.360	3.160	3.240	3.145	38,620,871
2023-08-10	3.020	3.280	3.020	3.240	3.145	49,071,102
2023-08-09	3.480	3.500	2.920	3.040	2.951	103,198,094
2023-08-08	3.760	3.840	3.740	3.760	3.650	15,860,580
2023-08-07	3.720	3.800	3.680	3.740	3.630	8,095,859
2023-08-04	3.680	3.740	3.680	3.700	3.592	5,385,201

← NewerPage 13 of 21 · 1,217 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.