Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2.700 | 2.780 | 2.700 | 2.740 | 2.695 | 2,898,904 |
| 2026-01-19 | 2.620 | 2.720 | 2.620 | 2.680 | 2.636 | 2,102,030 |
| 2026-01-16 | 2.620 | 2.660 | 2.580 | 2.640 | 2.597 | 1,736,741 |
| 2026-01-15 | 2.480 | 2.640 | 2.460 | 2.620 | 2.577 | 3,542,291 |
| 2026-01-14 | 2.520 | 2.600 | 2.440 | 2.460 | 2.420 | 2,495,210 |
| 2026-01-13 | 2.760 | 2.760 | 2.460 | 2.500 | 2.459 | 4,758,831 |
| 2026-01-12 | 2.840 | 2.880 | 2.700 | 2.720 | 2.676 | 2,256,844 |
| 2026-01-09 | 2.920 | 2.940 | 2.840 | 2.840 | 2.794 | 1,474,102 |
| 2026-01-08 | 3.020 | 3.020 | 2.880 | 2.900 | 2.853 | 2,251,380 |
| 2026-01-07 | 2.980 | 3.040 | 2.980 | 3.000 | 2.951 | 1,250,100 |
| 2026-01-06 | 3.000 | 3.020 | 2.960 | 2.960 | 2.912 | 583,514 |
| 2026-01-05 | 3.000 | 3.040 | 2.980 | 2.980 | 2.931 | 767,100 |
| 2025-12-30 | 3.020 | 3.020 | 2.960 | 2.980 | 2.931 | 695,500 |
| 2025-12-29 | 3.020 | 3.040 | 3.000 | 3.000 | 2.951 | 763,099 |
| 2025-12-26 | 3.040 | 3.060 | 3.000 | 3.020 | 2.971 | 709,705 |
| 2025-12-25 | 3.100 | 3.120 | 3.040 | 3.040 | 2.990 | 1,259,000 |
| 2025-12-24 | 3.060 | 3.100 | 3.040 | 3.100 | 3.049 | 1,185,600 |
| 2025-12-23 | 3.080 | 3.100 | 3.060 | 3.060 | 3.010 | 1,028,172 |
| 2025-12-22 | 3.060 | 3.080 | 3.040 | 3.080 | 3.030 | 693,002 |
| 2025-12-19 | 3.000 | 3.080 | 3.000 | 3.040 | 2.990 | 1,487,120 |
| 2025-12-18 | 3.120 | 3.120 | 3.000 | 3.000 | 2.951 | 3,693,460 |
| 2025-12-17 | 3.180 | 3.220 | 3.080 | 3.100 | 3.049 | 6,913,120 |
| 2025-12-16 | 3.100 | 3.240 | 3.060 | 3.160 | 3.109 | 10,286,110 |
| 2025-12-15 | 3.020 | 3.100 | 3.000 | 3.080 | 3.030 | 3,287,919 |
| 2025-12-12 | 2.920 | 3.040 | 2.920 | 3.000 | 2.951 | 2,558,134 |
| 2025-12-11 | 3.000 | 3.040 | 2.940 | 2.940 | 2.892 | 1,458,501 |
| 2025-12-09 | 2.980 | 3.020 | 2.960 | 2.980 | 2.931 | 1,324,715 |
| 2025-12-08 | 3.040 | 3.060 | 3.000 | 3.000 | 2.951 | 893,272 |
| 2025-12-04 | 3.080 | 3.100 | 3.020 | 3.060 | 3.010 | 1,225,471 |
| 2025-12-03 | 3.080 | 3.140 | 3.060 | 3.080 | 3.030 | 3,132,158 |
| 2025-12-02 | 3.060 | 3.080 | 3.020 | 3.080 | 3.030 | 1,339,321 |
| 2025-12-01 | 3.020 | 3.080 | 3.000 | 3.060 | 3.010 | 1,856,551 |
| 2025-11-28 | 2.980 | 3.100 | 2.980 | 3.040 | 2.990 | 3,105,643 |
| 2025-11-27 | 2.940 | 3.020 | 2.940 | 2.960 | 2.912 | 1,616,474 |
| 2025-11-26 | 3.020 | 3.040 | 2.900 | 2.960 | 2.912 | 2,692,513 |
| 2025-11-25 | 3.040 | 3.060 | 3.000 | 3.020 | 2.971 | 1,199,600 |
| 2025-11-24 | 3.040 | 3.080 | 2.980 | 3.000 | 2.951 | 2,139,200 |
| 2025-11-21 | 3.040 | 3.060 | 3.000 | 3.020 | 2.971 | 2,462,100 |
| 2025-11-20 | 3.120 | 3.160 | 3.080 | 3.080 | 3.030 | 3,255,206 |
| 2025-11-19 | 3.120 | 3.140 | 3.080 | 3.100 | 3.049 | 3,088,758 |
| 2025-11-18 | 3.040 | 3.140 | 3.040 | 3.100 | 3.049 | 3,145,440 |
| 2025-11-17 | 3.000 | 3.060 | 2.980 | 3.060 | 3.010 | 2,802,565 |
| 2025-11-14 | 3.040 | 3.100 | 3.020 | 3.040 | 2.990 | 2,886,354 |
| 2025-11-13 | 3.080 | 3.140 | 3.060 | 3.080 | 3.030 | 5,651,100 |
| 2025-11-12 | 3.200 | 3.240 | 3.060 | 3.080 | 3.030 | 10,406,470 |
| 2025-11-11 | 3.480 | 3.500 | 3.200 | 3.200 | 3.148 | 24,675,410 |
| 2025-11-10 | 3.260 | 3.420 | 3.200 | 3.380 | 3.325 | 10,780,480 |
| 2025-11-07 | 3.240 | 3.300 | 3.200 | 3.220 | 3.168 | 5,839,503 |
| 2025-11-06 | 3.200 | 3.320 | 3.200 | 3.280 | 3.227 | 6,416,772 |
| 2025-11-05 | 3.200 | 3.260 | 3.120 | 3.160 | 3.109 | 11,180,810 |
| 2025-11-04 | 3.280 | 3.340 | 3.220 | 3.220 | 3.168 | 10,120,650 |
| 2025-11-03 | 3.340 | 3.360 | 3.260 | 3.260 | 3.207 | 7,817,373 |
| 2025-10-31 | 3.280 | 3.340 | 3.280 | 3.320 | 3.266 | 8,598,240 |
| 2025-10-30 | 3.340 | 3.380 | 3.240 | 3.240 | 3.187 | 12,007,370 |
| 2025-10-29 | 3.300 | 3.420 | 3.180 | 3.380 | 3.325 | 26,390,189 |
| 2025-10-28 | 3.380 | 3.420 | 3.260 | 3.300 | 3.246 | 14,000,200 |
| 2025-10-27 | 3.180 | 3.620 | 3.180 | 3.440 | 3.384 | 57,347,113 |
| 2025-10-24 | 3.060 | 3.140 | 3.040 | 3.120 | 3.069 | 6,809,974 |
| 2025-10-22 | 3.060 | 3.100 | 2.980 | 3.040 | 2.990 | 4,377,011 |
| 2025-10-21 | 3.040 | 3.080 | 2.980 | 3.060 | 3.010 | 3,638,508 |
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.