Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.360	2.360	2.280	2.280	2.280	4,740,968
2026-04-20	2.320	2.440	2.320	2.340	2.340	9,285,511
2026-04-17	2.340	2.360	2.280	2.340	2.340	1,682,550
2026-04-16	2.400	2.420	2.300	2.320	2.320	4,716,540
2026-04-10	2.440	2.460	2.340	2.380	2.380	2,742,808
2026-04-09	2.540	2.540	2.360	2.400	2.400	5,320,600
2026-04-08	2.500	2.560	2.480	2.520	2.520	5,290,701
2026-04-07	2.480	2.500	2.420	2.440	2.440	2,533,689
2026-04-03	2.560	2.560	2.480	2.480	2.480	929,802
2026-04-02	2.580	2.580	2.540	2.560	2.560	572,400
2026-04-01	2.600	2.640	2.580	2.600	2.600	2,076,500
2026-03-31	2.520	2.580	2.480	2.540	2.540	1,106,600
2026-03-30	2.500	2.520	2.480	2.520	2.520	758,501
2026-03-27	2.540	2.560	2.500	2.540	2.540	692,889
2026-03-26	2.540	2.560	2.500	2.540	2.540	488,119
2026-03-25	2.540	2.620	2.540	2.580	2.580	1,656,823
2026-03-24	2.480	2.540	2.460	2.480	2.480	984,719
2026-03-23	2.500	2.500	2.420	2.440	2.440	1,804,471
2026-03-20	2.520	2.580	2.520	2.520	2.520	1,118,451
2026-03-19	2.580	2.640	2.520	2.520	2.520	877,800
2026-03-18	2.660	2.680	2.520	2.600	2.600	1,385,910
2026-03-17	2.640	2.680	2.620	2.640	2.640	1,214,900
2026-03-16	2.660	2.700	2.600	2.600	2.600	1,054,041
2026-03-13	2.700	2.740	2.660	2.680	2.680	1,410,260
2026-03-12	2.660	2.820	2.660	2.720	2.720	4,357,011
2026-03-11	2.860	2.880	2.720	2.720	2.720	7,192,647
2026-03-10	2.560	2.800	2.540	2.800	2.800	6,409,032
2026-03-09	2.400	2.520	2.340	2.500	2.500	2,154,202
2026-03-06	2.480	2.580	2.480	2.540	2.540	806,700
2026-03-05	2.620	2.620	2.440	2.520	2.520	2,300,154
2026-03-04	2.400	2.580	2.400	2.520	2.520	4,225,650
2026-03-02	2.760	2.820	2.680	2.700	2.656	6,950,787
2026-02-27	3.000	3.000	2.920	2.940	2.892	3,532,923
2026-02-26	3.080	3.080	2.960	3.000	2.951	4,906,208
2026-02-25	2.980	3.080	2.940	3.040	2.990	8,402,310
2026-02-24	2.960	2.980	2.900	2.940	2.892	2,175,300
2026-02-23	3.000	3.060	2.900	2.960	2.912	4,882,772
2026-02-20	3.160	3.160	2.980	3.000	2.951	7,009,355
2026-02-19	3.240	3.240	3.120	3.140	3.089	10,193,400
2026-02-18	3.120	3.200	3.060	3.120	3.069	6,768,781
2026-02-17	3.040	3.120	2.960	3.100	3.049	5,051,106
2026-02-16	3.080	3.080	3.000	3.020	2.971	1,940,302
2026-02-13	3.040	3.080	2.980	3.020	2.971	3,921,657
2026-02-12	2.960	3.080	2.940	3.040	2.990	5,208,295
2026-02-11	3.000	3.040	2.920	2.940	2.892	3,904,600
2026-02-10	2.980	3.020	2.940	2.980	2.931	4,357,021
2026-02-09	2.920	2.980	2.900	2.960	2.912	4,738,905
2026-02-06	2.900	2.920	2.840	2.860	2.813	2,778,349
2026-02-05	2.800	2.960	2.780	2.920	2.872	6,087,000
2026-02-04	2.840	2.860	2.760	2.800	2.754	1,843,321
2026-02-03	2.740	2.860	2.740	2.840	2.794	4,057,163
2026-02-02	2.780	2.780	2.720	2.740	2.695	703,001
2026-01-30	2.740	2.800	2.740	2.780	2.735	1,526,900
2026-01-29	2.760	2.780	2.720	2.740	2.695	934,600
2026-01-28	2.800	2.800	2.740	2.740	2.695	1,428,700
2026-01-27	2.740	2.800	2.740	2.760	2.715	1,241,724
2026-01-26	2.720	2.760	2.700	2.740	2.695	655,101
2026-01-23	2.740	2.780	2.720	2.720	2.676	952,393
2026-01-22	2.820	2.840	2.700	2.720	2.676	2,377,800
2026-01-21	2.740	2.820	2.720	2.800	2.754	2,593,505

← NewerPage 3 of 21 · 1,215 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.