Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.100	11.500	11.100	11.300	8.865	4,284,215
2022-02-03	11.300	11.400	11.100	11.100	8.708	4,832,487
2022-02-02	10.700	11.500	10.700	11.400	8.943	10,318,297
2022-02-01	10.700	11.000	10.600	10.700	8.394	3,267,234
2022-01-31	10.500	10.900	10.500	10.700	8.394	2,704,980
2022-01-28	10.900	10.900	10.400	10.400	8.159	4,781,261
2022-01-27	10.700	11.000	10.400	10.800	8.473	7,280,221
2022-01-26	10.900	11.000	10.700	10.900	8.551	3,412,871
2022-01-25	10.700	11.000	10.400	10.900	8.551	9,354,893
2022-01-24	10.700	11.200	10.700	10.900	8.551	7,481,539
2022-01-21	10.500	10.800	10.300	10.700	8.394	4,974,288
2022-01-20	11.500	11.600	10.700	10.700	8.394	11,182,837
2022-01-19	11.400	11.600	11.100	11.600	9.100	6,772,411
2022-01-18	11.900	12.000	11.300	11.400	8.943	12,762,814
2022-01-17	12.000	12.100	11.700	11.900	9.335	7,854,354
2022-01-14	11.800	12.500	11.600	12.100	9.492	24,070,129
2022-01-13	10.900	12.100	10.800	11.800	9.257	45,699,205
2022-01-12	11.000	11.100	10.700	10.800	8.473	11,345,549
2022-01-11	11.000	11.100	10.500	10.800	8.473	12,379,482
2022-01-10	9.950	10.900	9.950	10.800	8.473	18,250,604
2022-01-07	9.800	10.100	9.700	10.000	7.845	3,364,985
2022-01-06	10.000	10.100	9.750	9.800	7.688	5,081,072
2022-01-05	10.100	10.200	10.100	10.200	8.002	4,112,718
2022-01-04	9.950	10.200	9.950	10.100	7.923	3,709,093
2021-12-30	10.000	10.200	9.900	9.950	7.806	7,592,035
2021-12-29	9.650	10.000	9.650	9.850	7.727	6,678,125
2021-12-28	9.650	9.700	9.500	9.600	7.531	2,715,003
2021-12-27	9.700	9.850	9.550	9.600	7.531	3,923,527
2021-12-24	9.750	9.900	9.700	9.700	7.610	2,065,763
2021-12-23	9.900	9.950	9.700	9.750	7.649	4,121,627
2021-12-22	9.800	10.000	9.750	9.900	7.766	4,328,018
2021-12-21	9.900	9.900	9.700	9.700	7.610	3,109,100
2021-12-20	9.900	10.100	9.700	9.750	7.649	3,901,254
2021-12-17	10.300	10.300	9.900	9.950	7.806	4,888,787
2021-12-16	9.900	10.300	9.900	10.200	8.002	7,435,757
2021-12-15	10.000	10.100	9.800	9.800	7.688	8,952,629
2021-12-14	10.100	10.300	10.000	10.100	7.923	4,085,125
2021-12-13	10.300	10.500	10.200	10.200	8.002	3,358,674
2021-12-09	10.300	10.500	10.100	10.300	8.080	3,218,730
2021-12-08	10.500	10.500	10.000	10.200	8.002	7,644,622
2021-12-07	10.500	10.800	10.400	10.600	8.316	4,577,840
2021-12-03	10.600	10.700	10.400	10.400	8.159	2,503,539
2021-12-02	10.600	10.700	10.300	10.400	8.159	2,266,214
2021-12-01	10.500	10.800	10.300	10.700	8.394	4,441,359
2021-11-30	10.400	10.900	10.100	10.400	8.159	9,150,606
2021-11-29	10.800	11.000	10.200	10.200	8.002	9,310,967
2021-11-26	11.200	11.500	10.800	10.800	8.473	12,839,530
2021-11-25	11.000	11.300	10.900	11.100	8.708	7,817,852
2021-11-24	10.800	11.500	10.800	11.000	8.629	13,301,930
2021-11-23	11.000	11.100	10.800	10.800	8.473	6,659,069
2021-11-22	10.600	11.100	10.600	11.000	8.629	8,993,215
2021-11-19	11.200	11.200	10.500	10.600	8.316	13,543,337
2021-11-18	11.100	11.300	11.000	11.200	8.786	5,108,417
2021-11-17	10.400	11.300	10.400	11.300	8.865	22,217,933
2021-11-16	10.100	10.400	10.000	10.200	8.002	6,633,951
2021-11-15	9.450	10.300	9.450	10.100	7.923	16,315,011
2021-11-12	9.400	9.550	9.350	9.450	7.413	5,620,187
2021-11-11	9.900	9.950	9.400	9.450	7.413	15,667,627
2021-11-10	9.100	9.950	9.100	9.900	7.766	22,101,622
2021-11-09	9.200	9.200	8.900	9.050	7.100	3,628,170

← NewerPage 20 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.