Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.300 | 3.380 | 3.240 | 3.260 | 3.165 | 4,224,118 |
| 2022-11-04 | 3.220 | 3.320 | 3.200 | 3.260 | 3.165 | 3,693,208 |
| 2022-11-03 | 3.300 | 3.300 | 3.180 | 3.200 | 3.106 | 3,850,275 |
| 2022-11-02 | 3.380 | 3.400 | 3.280 | 3.280 | 3.184 | 1,676,333 |
| 2022-11-01 | 3.300 | 3.380 | 3.280 | 3.340 | 3.242 | 1,707,221 |
| 2022-10-31 | 3.300 | 3.320 | 3.240 | 3.240 | 3.145 | 1,085,139 |
| 2022-10-28 | 3.260 | 3.360 | 3.200 | 3.240 | 3.145 | 2,830,640 |
| 2022-10-27 | 3.160 | 3.300 | 3.160 | 3.280 | 3.184 | 1,996,271 |
| 2022-10-26 | 3.120 | 3.240 | 3.120 | 3.200 | 3.106 | 2,118,210 |
| 2022-10-25 | 3.220 | 3.220 | 3.100 | 3.120 | 3.029 | 2,243,833 |
| 2022-10-21 | 3.200 | 3.260 | 3.180 | 3.200 | 3.106 | 494,940 |
| 2022-10-20 | 3.300 | 3.300 | 3.160 | 3.220 | 3.126 | 2,826,969 |
| 2022-10-19 | 3.300 | 3.340 | 3.260 | 3.280 | 3.184 | 1,635,665 |
| 2022-10-18 | 3.160 | 3.320 | 3.160 | 3.260 | 3.165 | 4,028,680 |
| 2022-10-17 | 3.260 | 3.280 | 3.060 | 3.120 | 3.029 | 5,033,459 |
| 2022-10-12 | 3.240 | 3.260 | 3.200 | 3.260 | 3.165 | 1,388,937 |
| 2022-10-11 | 3.260 | 3.320 | 3.200 | 3.200 | 3.106 | 3,033,911 |
| 2022-10-10 | 3.320 | 3.340 | 3.180 | 3.220 | 3.126 | 5,237,881 |
| 2022-10-07 | 3.500 | 3.500 | 3.280 | 3.320 | 3.223 | 5,583,266 |
| 2022-10-06 | 3.380 | 3.580 | 3.360 | 3.440 | 3.339 | 12,574,010 |
| 2022-10-05 | 3.460 | 3.480 | 3.320 | 3.320 | 3.223 | 3,911,632 |
| 2022-10-04 | 3.520 | 3.560 | 3.440 | 3.440 | 3.339 | 2,049,288 |
| 2022-10-03 | 3.640 | 3.660 | 3.460 | 3.460 | 3.359 | 3,011,748 |
| 2022-09-30 | 3.600 | 3.820 | 3.420 | 3.640 | 3.533 | 10,574,800 |
| 2022-09-29 | 3.800 | 3.840 | 3.540 | 3.560 | 3.456 | 5,320,161 |
| 2022-09-28 | 3.700 | 3.800 | 3.620 | 3.740 | 3.630 | 2,968,743 |
| 2022-09-27 | 3.840 | 3.920 | 3.740 | 3.740 | 3.630 | 4,762,571 |
| 2022-09-26 | 4.000 | 4.000 | 3.900 | 3.900 | 3.786 | 3,149,400 |
| 2022-09-23 | 4.060 | 4.080 | 3.960 | 3.980 | 3.863 | 4,550,972 |
| 2022-09-22 | 4.020 | 4.080 | 3.980 | 4.040 | 3.922 | 3,186,059 |
| 2022-09-21 | 4.100 | 4.100 | 3.980 | 4.000 | 3.883 | 3,446,147 |
| 2022-09-20 | 4.100 | 4.140 | 4.060 | 4.060 | 3.941 | 2,407,433 |
| 2022-09-19 | 4.100 | 4.160 | 4.040 | 4.060 | 3.941 | 3,215,240 |
| 2022-09-16 | 4.320 | 4.320 | 4.120 | 4.120 | 3.999 | 5,995,178 |
| 2022-09-15 | 4.400 | 4.400 | 4.260 | 4.300 | 4.174 | 2,185,576 |
| 2022-09-14 | 4.280 | 4.380 | 4.280 | 4.380 | 4.252 | 3,732,920 |
| 2022-09-13 | 4.420 | 4.440 | 4.340 | 4.380 | 4.252 | 3,711,042 |
| 2022-09-12 | 4.220 | 4.420 | 4.220 | 4.380 | 4.252 | 7,949,322 |
| 2022-09-09 | 4.200 | 4.240 | 4.160 | 4.220 | 4.096 | 2,313,851 |
| 2022-09-08 | 4.200 | 4.360 | 4.180 | 4.180 | 4.058 | 8,028,111 |
| 2022-09-07 | 4.180 | 4.200 | 4.160 | 4.180 | 4.058 | 2,059,218 |
| 2022-09-06 | 4.200 | 4.240 | 4.160 | 4.180 | 4.058 | 4,716,500 |
| 2022-09-05 | 4.100 | 4.240 | 4.040 | 4.220 | 4.096 | 9,621,299 |
| 2022-09-02 | 4.000 | 4.100 | 3.960 | 4.060 | 3.941 | 3,936,890 |
| 2022-09-01 | 4.100 | 4.120 | 3.920 | 3.960 | 3.844 | 8,666,655 |
| 2022-08-31 | 4.020 | 4.180 | 4.020 | 4.080 | 3.960 | 7,096,679 |
| 2022-08-30 | 4.260 | 4.320 | 4.020 | 4.080 | 3.960 | 13,423,620 |
| 2022-08-29 | 4.320 | 4.360 | 4.240 | 4.260 | 4.135 | 7,663,440 |
| 2022-08-26 | 4.460 | 4.480 | 4.380 | 4.380 | 4.252 | 2,946,722 |
| 2022-08-25 | 4.400 | 4.440 | 4.380 | 4.440 | 4.310 | 3,546,202 |
| 2022-08-24 | 4.420 | 4.440 | 4.360 | 4.380 | 4.252 | 3,400,000 |
| 2022-08-23 | 4.400 | 4.480 | 4.360 | 4.420 | 4.291 | 4,520,414 |
| 2022-08-22 | 4.480 | 4.480 | 4.360 | 4.400 | 4.271 | 4,296,608 |
| 2022-08-19 | 4.540 | 4.600 | 4.440 | 4.480 | 4.349 | 8,340,804 |
| 2022-08-18 | 4.600 | 4.620 | 4.500 | 4.540 | 4.407 | 6,775,087 |
| 2022-08-17 | 4.540 | 4.700 | 4.540 | 4.620 | 4.485 | 11,132,740 |
| 2022-08-16 | 4.480 | 4.640 | 4.480 | 4.520 | 4.388 | 12,948,450 |
| 2022-08-15 | 4.480 | 4.540 | 4.420 | 4.480 | 4.349 | 7,200,980 |
| 2022-08-11 | 4.520 | 4.540 | 4.420 | 4.440 | 4.310 | 12,317,440 |
| 2022-08-10 | 4.600 | 4.660 | 4.460 | 4.460 | 4.329 | 23,551,010 |
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.