Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.260	3.300	3.220	3.240	3.240	8,159,539
2026-07-17	3.220	3.340	3.160	3.240	3.240	17,811,244
2026-07-16	3.020	3.280	3.020	3.220	3.220	31,294,531
2026-07-15	3.160	3.160	2.980	2.980	2.980	13,703,105
2026-07-14	3.040	3.160	2.980	3.100	3.100	9,627,026
2026-07-13	3.100	3.160	3.080	3.080	3.080	12,582,943
2026-07-10	2.980	3.140	2.960	3.120	3.120	27,643,439
2026-07-09	2.840	2.960	2.820	2.960	2.960	18,276,689
2026-07-08	3.020	3.040	2.740	2.780	2.780	34,036,523
2026-07-07	2.840	3.020	2.800	3.000	3.000	55,967,090
2026-07-06	2.760	2.820	2.680	2.820	2.820	11,215,734
2026-07-03	2.640	2.720	2.640	2.720	2.720	5,856,805
2026-07-02	2.640	2.720	2.600	2.620	2.620	6,099,805
2026-07-01	2.640	2.680	2.620	2.640	2.640	4,195,800
2026-06-30	2.640	2.680	2.600	2.620	2.620	2,063,629
2026-06-29	2.640	2.640	2.600	2.620	2.620	2,241,382
2026-06-26	2.620	2.680	2.600	2.640	2.640	2,048,620
2026-06-25	2.640	2.680	2.620	2.620	2.620	3,033,710
2026-06-24	2.560	2.660	2.560	2.620	2.620	4,944,750
2026-06-23	2.660	2.660	2.540	2.540	2.540	4,307,332
2026-06-22	2.660	2.740	2.640	2.660	2.660	2,776,900
2026-06-19	2.620	2.660	2.600	2.660	2.660	1,322,606
2026-06-18	2.680	2.700	2.600	2.640	2.640	3,122,413
2026-06-17	2.640	2.740	2.640	2.700	2.700	3,731,082
2026-06-16	2.700	2.740	2.640	2.640	2.640	3,504,687
2026-06-15	2.680	2.720	2.620	2.680	2.680	6,416,404
2026-06-12	2.600	2.620	2.520	2.620	2.620	1,607,903
2026-06-11	2.540	2.600	2.500	2.560	2.560	1,558,789
2026-06-10	2.540	2.620	2.540	2.540	2.540	1,700,163
2026-06-09	2.660	2.680	2.540	2.580	2.580	4,170,351
2026-06-08	2.680	2.760	2.600	2.640	2.640	5,209,780
2026-06-05	2.760	2.880	2.740	2.780	2.780	11,560,540
2026-06-04	2.740	2.880	2.720	2.740	2.740	10,652,240
2026-06-02	2.740	2.800	2.660	2.760	2.760	7,615,355
2026-05-29	2.620	2.860	2.620	2.760	2.760	24,018,250
2026-05-28	2.700	2.700	2.600	2.620	2.620	5,159,903
2026-05-27	2.660	2.740	2.640	2.660	2.660	6,636,318
2026-05-26	2.760	2.760	2.640	2.640	2.640	9,633,443
2026-05-25	2.600	2.740	2.580	2.700	2.700	13,515,090
2026-05-22	2.600	2.620	2.540	2.560	2.560	2,461,349
2026-05-21	2.600	2.620	2.560	2.600	2.600	3,915,149
2026-05-20	2.600	2.620	2.540	2.560	2.560	5,080,006
2026-05-19	2.560	2.640	2.540	2.600	2.600	6,741,170
2026-05-18	2.620	2.640	2.520	2.540	2.540	6,435,911
2026-05-15	2.560	2.640	2.500	2.560	2.560	6,966,473
2026-05-14	2.460	2.580	2.420	2.540	2.540	6,180,529
2026-05-13	2.500	2.520	2.420	2.440	2.440	3,950,615
2026-05-12	2.640	2.640	2.440	2.460	2.460	9,323,396
2026-05-11	2.500	2.700	2.480	2.600	2.600	27,401,230
2026-05-08	2.240	2.420	2.240	2.400	2.400	14,433,780
2026-05-07	2.220	2.260	2.180	2.220	2.220	2,393,931
2026-05-06	2.200	2.260	2.180	2.200	2.200	3,265,602
2026-05-05	2.260	2.260	2.160	2.180	2.180	3,028,221
2026-04-30	2.260	2.280	2.220	2.240	2.240	2,159,601
2026-04-29	2.200	2.280	2.180	2.260	2.260	5,223,703
2026-04-28	2.200	2.240	2.180	2.180	2.180	1,538,306
2026-04-27	2.220	2.260	2.180	2.200	2.200	1,933,500
2026-04-24	2.200	2.240	2.180	2.220	2.220	2,391,564
2026-04-23	2.240	2.260	2.160	2.180	2.180	2,534,910
2026-04-22	2.300	2.320	2.200	2.240	2.240	4,753,650

← NewerPage 2 of 3 · 122 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.