Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.960	5.050	4.780	4.800	4.659	39,658,566
2022-08-08	5.200	5.300	5.050	5.200	5.048	11,026,980
2022-08-05	5.250	5.350	5.100	5.150	4.999	13,700,640
2022-08-04	4.740	5.300	4.740	5.250	5.096	39,994,391
2022-08-03	4.660	4.800	4.660	4.720	4.582	10,533,660
2022-08-02	4.660	4.780	4.640	4.660	4.523	8,818,654
2022-08-01	4.680	4.760	4.660	4.700	4.562	9,299,135
2022-07-27	4.640	4.740	4.540	4.620	4.485	10,717,600
2022-07-26	4.620	4.860	4.560	4.640	4.504	29,921,850
2022-07-25	4.520	4.660	4.420	4.600	4.465	19,065,330
2022-07-22	4.520	4.580	4.480	4.520	4.388	3,839,429
2022-07-21	4.460	4.560	4.420	4.480	4.349	5,350,010
2022-07-20	4.460	4.600	4.420	4.460	4.329	8,811,264
2022-07-19	4.460	4.460	4.340	4.360	4.232	2,321,053
2022-07-18	4.360	4.520	4.360	4.460	4.329	3,579,301
2022-07-15	4.400	4.420	4.260	4.340	4.213	2,332,612
2022-07-14	4.400	4.500	4.320	4.380	4.252	5,066,371
2022-07-12	4.520	4.560	4.380	4.380	4.252	7,518,339
2022-07-11	4.520	4.560	4.440	4.500	4.368	5,364,905
2022-07-08	4.720	4.720	4.480	4.520	4.388	4,138,080
2022-07-07	4.520	4.740	4.500	4.660	4.523	5,813,364
2022-07-06	4.400	4.620	4.380	4.520	4.388	8,502,914
2022-07-05	4.640	4.680	4.360	4.380	4.252	7,130,947
2022-07-04	4.900	4.900	4.560	4.600	4.465	5,889,609
2022-07-01	4.900	4.920	4.800	4.900	4.756	2,712,541
2022-06-30	5.050	5.050	4.840	4.860	4.718	6,331,146
2022-06-29	5.100	5.150	4.980	5.000	4.854	4,256,576
2022-06-28	5.050	5.200	5.050	5.050	4.902	4,264,376
2022-06-27	5.100	5.300	4.980	5.050	4.902	11,119,640
2022-06-24	5.300	5.300	4.960	5.050	4.902	9,374,119
2022-06-23	5.450	5.500	4.800	5.300	5.145	35,363,406
2022-06-22	5.300	5.450	5.150	5.400	5.242	8,608,575
2022-06-21	5.750	5.750	5.400	5.600	5.436	4,069,155
2022-06-20	5.800	5.800	5.550	5.700	5.533	1,535,420
2022-06-17	5.700	5.800	5.600	5.800	5.630	1,289,332
2022-06-16	5.850	6.050	5.650	5.700	5.533	1,257,712
2022-06-15	6.000	6.100	5.700	5.800	5.630	2,858,267
2022-06-14	6.200	6.300	5.900	6.000	5.824	3,086,011
2022-06-13	6.350	6.400	6.150	6.250	6.067	2,313,542
2022-06-10	6.400	6.600	6.350	6.450	6.261	2,614,305
2022-06-09	6.500	6.550	6.400	6.450	6.261	1,099,148
2022-06-08	6.450	6.650	6.450	6.450	6.261	1,529,149
2022-06-07	6.500	6.550	6.350	6.450	6.261	1,495,413
2022-06-06	6.550	6.600	6.250	6.450	6.261	3,048,141
2022-06-02	6.800	6.850	6.550	6.550	6.358	2,185,724
2022-06-01	6.850	6.900	6.800	6.800	6.601	2,892,765
2022-05-31	6.950	7.050	6.850	6.850	6.649	1,570,141
2022-05-30	6.950	7.100	6.950	6.950	6.746	1,674,689
2022-05-27	7.150	7.250	6.950	6.950	6.746	2,085,163
2022-05-26	6.900	7.150	6.800	7.100	6.892	3,724,915
2022-05-25	6.850	7.000	6.800	6.850	6.649	1,691,116
2022-05-24	6.850	7.050	6.800	6.800	6.601	1,956,495
2022-05-23	7.000	7.000	6.800	6.850	6.649	1,087,601
2022-05-20	6.850	7.050	6.800	6.950	6.746	3,705,900
2022-05-19	6.400	6.950	6.400	6.900	6.698	4,933,700
2022-05-18	6.400	6.750	6.350	6.700	6.504	7,179,300
2022-05-17	6.450	6.600	6.150	6.350	6.164	5,685,000
2022-05-13	6.750	6.850	6.400	6.450	6.261	2,538,300
2022-05-12	6.900	6.950	6.600	6.650	6.455	8,554,400
2022-05-11	7.300	7.300	6.850	6.950	6.746	7,660,100

← NewerPage 18 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.