Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.720	3.800	3.700	3.700	3.592	12,355,450
2023-08-02	3.740	3.820	3.660	3.700	3.592	7,926,042
2023-07-31	3.840	3.840	3.740	3.760	3.650	6,047,661
2023-07-27	3.660	3.820	3.620	3.820	3.708	14,222,310
2023-07-26	3.720	3.780	3.640	3.660	3.553	7,824,491
2023-07-25	3.720	3.740	3.660	3.720	3.611	4,767,007
2023-07-24	3.800	3.800	3.640	3.680	3.572	13,815,130
2023-07-21	3.860	3.880	3.780	3.820	3.708	10,711,720
2023-07-20	4.000	4.020	3.820	3.840	3.728	26,352,631
2023-07-19	3.980	4.040	3.940	3.980	3.863	25,131,109
2023-07-18	4.020	4.080	3.920	3.940	3.825	25,058,189
2023-07-17	3.940	4.040	3.900	4.020	3.902	23,960,170
2023-07-14	3.820	3.960	3.820	3.940	3.825	18,648,609
2023-07-13	3.780	3.840	3.760	3.800	3.689	16,090,070
2023-07-12	4.020	4.040	3.740	3.760	3.650	34,253,859
2023-07-11	3.880	4.160	3.880	3.960	3.844	30,954,770
2023-07-10	3.940	3.960	3.780	3.840	3.728	13,330,570
2023-07-07	3.900	4.040	3.800	3.920	3.805	11,355,520
2023-07-06	4.120	4.120	3.960	3.960	3.844	17,104,100
2023-07-05	4.200	4.240	4.100	4.120	3.999	13,313,500
2023-07-04	4.240	4.380	4.180	4.220	4.096	29,856,520
2023-07-03	4.280	4.300	4.080	4.240	4.116	20,437,490
2023-06-30	4.140	4.300	4.140	4.200	4.077	14,753,660
2023-06-29	3.960	4.160	3.940	4.120	3.999	10,485,140
2023-06-28	4.100	4.120	3.900	3.960	3.844	12,083,860
2023-06-27	4.020	4.200	4.000	4.060	3.941	14,457,100
2023-06-26	4.260	4.260	3.980	4.000	3.883	15,910,100
2023-06-23	4.400	4.400	4.220	4.280	4.155	19,131,189
2023-06-22	4.540	4.600	4.420	4.440	4.310	10,913,030
2023-06-21	4.720	4.760	4.520	4.540	4.407	13,067,760
2023-06-20	4.820	4.860	4.660	4.700	4.562	10,642,940
2023-06-19	4.820	4.940	4.660	4.840	4.698	16,025,910
2023-06-16	4.940	4.960	4.680	4.820	4.679	23,017,699
2023-06-15	5.200	5.250	4.860	4.920	4.776	28,030,029
2023-06-14	5.400	5.450	5.200	5.250	5.096	11,666,990
2023-06-13	5.400	5.500	5.350	5.400	5.242	5,887,137
2023-06-12	5.450	5.550	5.300	5.350	5.193	13,774,960
2023-06-09	5.250	5.500	5.200	5.500	5.339	17,818,039
2023-06-08	5.250	5.300	5.100	5.250	5.096	10,261,470
2023-06-07	5.400	5.400	5.150	5.300	5.145	10,253,330
2023-06-06	5.450	5.450	5.050	5.350	5.193	25,182,199
2023-06-02	5.450	5.450	5.250	5.350	5.193	16,684,949
2023-06-01	5.600	5.700	5.350	5.400	5.242	24,715,539
2023-05-31	5.250	5.700	5.250	5.650	5.484	31,928,180
2023-05-30	5.250	5.500	5.200	5.350	5.193	20,002,910
2023-05-29	5.400	5.450	5.150	5.200	5.048	14,644,830
2023-05-26	5.350	5.600	5.250	5.350	5.193	36,444,289
2023-05-25	5.250	5.500	5.150	5.350	5.193	29,828,711
2023-05-24	5.050	5.300	5.050	5.250	5.096	32,723,400
2023-05-23	4.840	5.100	4.820	5.100	4.951	45,980,238
2023-05-22	4.600	4.880	4.560	4.880	4.737	36,568,461
2023-05-19	4.940	4.980	4.680	4.700	4.562	50,952,578
2023-05-18	4.660	4.900	4.620	4.840	4.698	52,046,680
2023-05-17	4.660	4.740	4.520	4.600	4.465	29,983,391
2023-05-16	4.660	4.940	4.520	4.660	4.523	72,777,797
2023-05-15	4.840	4.880	4.380	4.700	4.562	66,300,211
2023-05-12	4.880	5.050	4.720	4.920	4.776	70,319,000
2023-05-11	4.400	4.960	4.240	4.900	4.756	198,349,203
2023-05-10	3.920	4.180	3.920	4.140	4.019	38,003,434
2023-05-09	3.860	3.980	3.800	3.940	3.825	11,882,000

← NewerPage 14 of 21 · 1,212 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.