Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.780	3.860	3.700	3.860	3.747	6,368,500
2023-05-03	3.620	3.720	3.500	3.720	3.611	10,179,470
2023-05-02	3.740	3.800	3.620	3.660	3.553	4,748,050
2023-04-28	3.800	3.820	3.720	3.740	3.630	4,858,204
2023-04-27	3.760	3.800	3.700	3.720	3.611	6,068,133
2023-04-26	3.780	3.820	3.680	3.800	3.689	8,717,049
2023-04-25	3.820	3.840	3.680	3.740	3.630	17,242,320
2023-04-24	4.100	4.180	3.680	3.780	3.669	43,009,230
2023-04-21	3.980	4.100	3.960	4.080	3.960	20,365,131
2023-04-20	3.960	4.100	3.940	3.980	3.863	28,865,539
2023-04-19	4.060	4.160	3.920	3.960	3.844	21,410,910
2023-04-18	4.140	4.220	4.080	4.080	3.960	21,338,330
2023-04-17	4.000	4.140	3.960	4.140	4.019	29,653,090
2023-04-12	3.940	3.960	3.840	3.920	3.805	13,003,700
2023-04-11	3.860	3.940	3.820	3.940	3.825	19,362,359
2023-04-10	3.680	3.840	3.680	3.800	3.689	12,891,880
2023-04-07	3.720	3.760	3.640	3.660	3.553	11,922,460
2023-04-05	3.720	3.760	3.600	3.620	3.514	6,901,295
2023-04-04	3.720	3.800	3.720	3.740	3.630	5,071,596
2023-04-03	3.780	3.820	3.680	3.700	3.592	5,922,304
2023-03-31	3.820	3.860	3.780	3.780	3.669	5,056,876
2023-03-30	3.940	3.940	3.780	3.780	3.669	12,236,040
2023-03-29	3.820	3.920	3.760	3.920	3.805	18,093,160
2023-03-28	3.820	3.840	3.740	3.780	3.669	9,119,687
2023-03-27	4.000	4.000	3.680	3.780	3.669	25,614,600
2023-03-24	4.040	4.060	3.960	4.000	3.883	10,091,010
2023-03-23	3.940	4.080	3.940	4.040	3.922	14,888,430
2023-03-22	4.040	4.060	3.900	3.900	3.786	8,878,439
2023-03-21	3.900	4.020	3.840	4.020	3.902	13,878,430
2023-03-20	3.920	3.940	3.760	3.840	3.728	8,338,780
2023-03-17	4.080	4.080	3.840	3.880	3.766	17,161,770
2023-03-16	3.940	4.060	3.860	4.020	3.902	11,292,020
2023-03-15	3.920	4.060	3.880	4.020	3.902	10,960,190
2023-03-14	3.960	4.040	3.740	3.820	3.708	10,644,960
2023-03-13	4.040	4.160	3.960	3.960	3.844	10,257,220
2023-03-10	4.100	4.140	4.000	4.060	3.941	4,774,438
2023-03-09	4.120	4.180	4.080	4.120	3.999	5,344,631
2023-03-08	3.860	4.160	3.860	4.120	3.999	21,182,221
2023-03-07	3.760	4.020	3.740	4.000	3.883	19,515,650
2023-03-03	3.660	3.760	3.660	3.680	3.572	6,421,710
2023-03-02	3.800	3.900	3.560	3.660	3.553	20,548,539
2023-03-01	4.340	4.340	3.780	3.800	3.689	48,705,527
2023-02-28	4.400	4.460	4.320	4.320	4.193	13,301,950
2023-02-27	4.700	4.820	4.300	4.360	4.232	41,256,832
2023-02-24	4.720	4.780	4.660	4.700	4.562	11,610,050
2023-02-23	4.620	4.780	4.560	4.740	4.601	17,859,211
2023-02-22	4.720	4.820	4.540	4.600	4.465	16,752,990
2023-02-21	4.680	4.880	4.620	4.760	4.621	25,797,520
2023-02-20	4.440	4.760	4.440	4.700	4.562	17,703,221
2023-02-17	4.700	4.700	4.400	4.480	4.349	17,411,520
2023-02-16	4.400	4.620	4.380	4.620	4.485	12,733,380
2023-02-15	4.740	4.820	4.280	4.360	4.232	33,782,500
2023-02-14	4.840	4.880	4.620	4.740	4.601	23,408,980
2023-02-13	4.860	4.940	4.780	4.820	4.679	12,280,000
2023-02-10	4.820	4.960	4.800	4.840	4.698	18,880,279
2023-02-09	4.900	4.940	4.720	4.800	4.659	29,622,990
2023-02-08	4.840	5.100	4.840	4.940	4.795	36,635,008
2023-02-07	5.000	5.050	4.780	4.840	4.698	36,472,969
2023-02-06	4.720	5.050	4.700	5.000	4.854	47,235,930
2023-02-03	4.700	4.800	4.620	4.720	4.582	26,424,119

← NewerPage 15 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.