Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.150	7.500	7.050	7.300	7.086	5,166,100
2022-05-09	7.300	7.300	7.100	7.100	6.892	3,444,300
2022-05-06	7.200	7.600	7.150	7.400	7.183	2,730,700
2022-05-05	7.800	7.850	7.400	7.450	7.232	4,324,800
2022-05-03	8.100	8.150	7.600	7.700	7.474	6,388,400
2022-04-29	8.400	8.400	8.150	8.150	7.911	2,791,400
2022-04-28	8.050	8.400	8.050	8.350	8.105	10,894,800
2022-04-27	10.200	10.700	10.100	10.600	8.316	13,979,010
2022-04-26	10.300	10.600	10.000	10.200	8.002	9,745,402
2022-04-25	10.700	10.800	10.100	10.200	8.002	15,205,970
2022-04-22	10.900	11.100	10.800	10.900	8.551	7,019,511
2022-04-21	11.100	11.500	10.900	10.900	8.551	16,903,249
2022-04-20	10.800	11.100	10.700	10.900	8.551	9,604,963
2022-04-19	11.000	11.000	10.700	10.800	8.473	9,392,014
2022-04-18	11.200	11.400	10.900	11.000	8.629	26,818,044
2022-04-12	10.200	10.900	10.200	10.700	8.394	17,335,086
2022-04-11	10.100	10.400	10.000	10.200	8.002	4,527,850
2022-04-08	10.000	10.300	9.950	10.100	7.923	5,703,708
2022-04-07	10.200	10.200	9.900	10.000	7.845	4,769,753
2022-04-05	10.400	10.500	10.200	10.300	8.080	4,958,326
2022-04-04	10.400	10.500	10.200	10.300	8.080	4,627,334
2022-04-01	10.100	10.700	10.100	10.400	8.159	12,202,169
2022-03-31	10.200	10.400	10.100	10.200	8.002	4,125,463
2022-03-30	10.300	10.600	10.100	10.200	8.002	8,199,204
2022-03-29	10.200	10.400	10.000	10.100	7.923	9,007,197
2022-03-28	9.750	10.300	9.600	10.200	8.002	10,756,073
2022-03-25	9.700	9.850	9.600	9.700	7.610	14,197,774
2022-03-24	9.150	9.650	9.050	9.600	7.531	22,899,122
2022-03-23	9.050	9.250	9.050	9.150	7.178	4,867,765
2022-03-22	9.100	9.100	8.950	9.050	7.100	2,037,675
2022-03-21	9.250	9.300	9.050	9.100	7.139	4,936,920
2022-03-18	9.200	9.300	9.100	9.250	7.257	5,527,262
2022-03-17	9.000	9.400	8.950	9.250	7.257	18,425,937
2022-03-16	8.800	9.000	8.750	8.850	6.943	10,394,889
2022-03-15	9.100	9.150	8.700	8.750	6.864	12,025,104
2022-03-14	9.250	9.450	9.050	9.100	7.139	6,021,832
2022-03-11	9.050	9.250	8.950	9.150	7.178	4,544,060
2022-03-10	9.150	9.250	8.950	9.000	7.060	3,665,786
2022-03-09	8.700	9.050	8.550	9.050	7.100	2,495,991
2022-03-08	9.050	9.150	8.350	8.600	6.747	7,719,111
2022-03-07	9.200	9.300	8.850	9.050	7.100	3,968,814
2022-03-04	9.250	9.600	9.200	9.400	7.374	6,121,687
2022-03-03	9.450	9.500	9.150	9.250	7.257	5,270,634
2022-03-02	9.750	9.750	9.400	9.400	7.374	5,322,603
2022-03-01	9.700	9.850	9.550	9.700	7.610	3,126,918
2022-02-28	9.650	9.800	9.600	9.700	7.610	1,082,932
2022-02-25	9.750	9.850	9.700	9.750	7.649	2,238,126
2022-02-24	9.850	10.100	9.500	9.650	7.570	6,408,134
2022-02-23	9.600	10.100	9.600	9.950	7.806	7,157,105
2022-02-22	9.750	9.750	9.400	9.500	7.453	10,547,455
2022-02-21	10.100	10.400	9.950	10.000	7.845	5,746,892
2022-02-18	10.300	10.300	10.100	10.100	7.923	1,825,964
2022-02-17	10.200	10.500	10.200	10.300	8.080	3,365,480
2022-02-15	10.100	10.500	10.000	10.300	8.080	3,526,460
2022-02-14	10.400	10.500	10.000	10.000	7.845	11,490,938
2022-02-11	10.500	10.700	10.300	10.400	8.159	6,835,887
2022-02-10	10.500	11.100	10.500	10.700	8.394	7,079,399
2022-02-09	10.800	11.000	10.500	10.600	8.316	4,715,186
2022-02-08	10.800	11.000	10.800	10.800	8.473	2,647,691
2022-02-07	11.300	11.400	10.700	10.800	8.473	11,192,488

← NewerPage 19 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.