Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.560 | 4.960 | 4.400 | 4.700 | 4.562 | 111,389,602 |
| 2023-02-01 | 4.200 | 4.640 | 4.160 | 4.540 | 4.407 | 84,474,531 |
| 2023-01-31 | 4.080 | 4.200 | 4.060 | 4.160 | 4.038 | 17,245,789 |
| 2023-01-30 | 3.880 | 4.160 | 3.880 | 4.100 | 3.980 | 34,787,246 |
| 2023-01-27 | 3.740 | 3.860 | 3.740 | 3.820 | 3.708 | 10,279,420 |
| 2023-01-26 | 4.120 | 4.140 | 3.740 | 3.740 | 3.630 | 33,486,969 |
| 2023-01-25 | 4.120 | 4.180 | 4.100 | 4.120 | 3.999 | 7,138,216 |
| 2023-01-24 | 4.160 | 4.200 | 4.080 | 4.140 | 4.019 | 10,621,570 |
| 2023-01-23 | 4.100 | 4.160 | 4.080 | 4.120 | 3.999 | 7,093,911 |
| 2023-01-20 | 4.400 | 4.480 | 4.080 | 4.100 | 3.980 | 54,989,289 |
| 2023-01-19 | 4.100 | 4.240 | 4.040 | 4.240 | 4.116 | 22,896,619 |
| 2023-01-18 | 4.020 | 4.100 | 3.980 | 4.060 | 3.941 | 14,650,770 |
| 2023-01-17 | 4.120 | 4.180 | 4.000 | 4.000 | 3.883 | 16,228,150 |
| 2023-01-16 | 3.980 | 4.140 | 3.960 | 4.080 | 3.960 | 12,983,020 |
| 2023-01-13 | 4.180 | 4.220 | 3.960 | 4.000 | 3.883 | 40,436,594 |
| 2023-01-12 | 4.120 | 4.200 | 4.060 | 4.140 | 4.019 | 16,931,430 |
| 2023-01-11 | 4.020 | 4.260 | 4.020 | 4.140 | 4.019 | 50,400,879 |
| 2023-01-10 | 4.000 | 4.060 | 3.940 | 3.960 | 3.844 | 21,082,170 |
| 2023-01-09 | 3.880 | 4.180 | 3.740 | 4.040 | 3.922 | 73,871,789 |
| 2023-01-06 | 3.600 | 3.800 | 3.600 | 3.800 | 3.689 | 42,497,461 |
| 2023-01-05 | 3.640 | 3.720 | 3.540 | 3.620 | 3.514 | 56,836,719 |
| 2023-01-04 | 3.400 | 3.720 | 3.400 | 3.640 | 3.533 | 107,782,398 |
| 2023-01-03 | 3.200 | 3.340 | 3.160 | 3.320 | 3.223 | 13,894,950 |
| 2022-12-30 | 3.220 | 3.240 | 3.160 | 3.180 | 3.087 | 9,432,210 |
| 2022-12-29 | 3.260 | 3.320 | 3.140 | 3.180 | 3.087 | 21,753,570 |
| 2022-12-28 | 3.180 | 3.400 | 3.160 | 3.340 | 3.242 | 31,819,939 |
| 2022-12-27 | 3.080 | 3.180 | 3.080 | 3.160 | 3.067 | 4,749,616 |
| 2022-12-26 | 3.040 | 3.100 | 3.040 | 3.060 | 2.970 | 1,353,320 |
| 2022-12-23 | 3.080 | 3.100 | 3.020 | 3.040 | 2.951 | 3,882,916 |
| 2022-12-22 | 3.100 | 3.200 | 3.080 | 3.100 | 3.009 | 4,494,989 |
| 2022-12-21 | 3.100 | 3.160 | 3.080 | 3.080 | 2.990 | 3,714,003 |
| 2022-12-20 | 3.200 | 3.200 | 3.080 | 3.140 | 3.048 | 5,863,643 |
| 2022-12-19 | 3.160 | 3.260 | 3.080 | 3.200 | 3.106 | 4,658,120 |
| 2022-12-16 | 3.200 | 3.260 | 3.100 | 3.140 | 3.048 | 9,819,312 |
| 2022-12-15 | 3.460 | 3.480 | 3.200 | 3.220 | 3.126 | 15,927,950 |
| 2022-12-14 | 3.500 | 3.600 | 3.440 | 3.460 | 3.359 | 25,832,010 |
| 2022-12-13 | 3.740 | 3.740 | 3.420 | 3.440 | 3.339 | 22,706,770 |
| 2022-12-09 | 3.780 | 3.880 | 3.720 | 3.740 | 3.630 | 13,696,470 |
| 2022-12-08 | 3.740 | 3.820 | 3.600 | 3.800 | 3.689 | 35,848,727 |
| 2022-12-07 | 3.520 | 3.800 | 3.420 | 3.780 | 3.669 | 35,349,449 |
| 2022-12-06 | 3.900 | 3.980 | 3.480 | 3.560 | 3.456 | 66,917,352 |
| 2022-12-02 | 3.080 | 3.840 | 3.080 | 3.720 | 3.611 | 116,648,797 |
| 2022-12-01 | 2.940 | 3.080 | 2.920 | 3.040 | 2.951 | 6,215,205 |
| 2022-11-30 | 2.840 | 2.940 | 2.840 | 2.880 | 2.796 | 2,321,439 |
| 2022-11-29 | 2.760 | 2.860 | 2.760 | 2.820 | 2.737 | 3,040,520 |
| 2022-11-28 | 2.940 | 2.940 | 2.740 | 2.760 | 2.679 | 7,243,539 |
| 2022-11-25 | 2.920 | 2.980 | 2.920 | 2.920 | 2.834 | 2,204,800 |
| 2022-11-24 | 2.920 | 3.000 | 2.880 | 2.920 | 2.834 | 4,553,263 |
| 2022-11-23 | 3.080 | 3.080 | 2.880 | 2.920 | 2.834 | 9,323,850 |
| 2022-11-22 | 3.120 | 3.200 | 3.060 | 3.060 | 2.970 | 1,977,557 |
| 2022-11-21 | 3.080 | 3.180 | 3.080 | 3.120 | 3.029 | 1,453,761 |
| 2022-11-18 | 3.100 | 3.140 | 3.060 | 3.080 | 2.990 | 2,129,101 |
| 2022-11-17 | 3.180 | 3.180 | 3.080 | 3.080 | 2.990 | 2,574,104 |
| 2022-11-16 | 3.240 | 3.240 | 3.140 | 3.160 | 3.067 | 1,853,704 |
| 2022-11-15 | 3.060 | 3.220 | 3.060 | 3.220 | 3.126 | 3,670,557 |
| 2022-11-14 | 3.140 | 3.160 | 3.020 | 3.080 | 2.990 | 4,254,924 |
| 2022-11-11 | 3.160 | 3.180 | 3.100 | 3.160 | 3.067 | 5,137,803 |
| 2022-11-10 | 3.100 | 3.140 | 3.020 | 3.080 | 2.990 | 5,987,227 |
| 2022-11-09 | 3.300 | 3.320 | 3.080 | 3.100 | 3.009 | 8,479,179 |
| 2022-11-08 | 3.280 | 3.340 | 3.260 | 3.320 | 3.223 | 1,417,625 |
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.