Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.040 | 3.080 | 2.980 | 3.060 | 3.010 | 3,638,508 |
| 2025-10-20 | 3.000 | 3.080 | 2.960 | 3.000 | 2.951 | 4,176,591 |
| 2025-10-17 | 3.080 | 3.140 | 2.960 | 2.960 | 2.912 | 9,111,737 |
| 2025-10-16 | 3.000 | 3.160 | 2.940 | 3.140 | 3.089 | 9,867,824 |
| 2025-10-15 | 2.900 | 3.040 | 2.900 | 3.000 | 2.951 | 5,060,631 |
| 2025-10-14 | 2.940 | 2.960 | 2.860 | 2.860 | 2.813 | 4,096,701 |
| 2025-10-10 | 2.960 | 2.980 | 2.920 | 2.920 | 2.872 | 3,092,873 |
| 2025-10-09 | 3.000 | 3.000 | 2.900 | 2.980 | 2.931 | 6,799,958 |
| 2025-10-08 | 3.080 | 3.120 | 2.980 | 2.980 | 2.931 | 4,917,820 |
| 2025-10-07 | 3.060 | 3.120 | 3.040 | 3.080 | 3.030 | 5,761,827 |
| 2025-10-06 | 2.980 | 3.080 | 2.940 | 3.040 | 2.990 | 4,062,750 |
| 2025-10-03 | 3.120 | 3.140 | 2.940 | 2.980 | 2.931 | 7,951,523 |
| 2025-10-02 | 3.060 | 3.160 | 3.060 | 3.120 | 3.069 | 8,067,384 |
| 2025-10-01 | 3.240 | 3.280 | 3.020 | 3.060 | 3.010 | 13,380,400 |
| 2025-09-30 | 3.300 | 3.300 | 3.140 | 3.220 | 3.168 | 9,475,810 |
| 2025-09-29 | 3.400 | 3.460 | 3.180 | 3.260 | 3.207 | 15,983,550 |
| 2025-09-26 | 3.280 | 3.400 | 3.240 | 3.400 | 3.345 | 14,267,480 |
| 2025-09-25 | 3.240 | 3.320 | 3.240 | 3.300 | 3.246 | 5,490,053 |
| 2025-09-24 | 3.240 | 3.300 | 3.160 | 3.260 | 3.207 | 8,392,688 |
| 2025-09-23 | 3.300 | 3.320 | 3.140 | 3.220 | 3.168 | 10,364,060 |
| 2025-09-22 | 3.340 | 3.400 | 3.240 | 3.300 | 3.246 | 10,014,970 |
| 2025-09-19 | 3.300 | 3.380 | 3.260 | 3.340 | 3.286 | 12,160,800 |
| 2025-09-18 | 3.340 | 3.360 | 3.260 | 3.300 | 3.246 | 8,587,640 |
| 2025-09-17 | 3.460 | 3.460 | 3.260 | 3.300 | 3.246 | 18,368,770 |
| 2025-09-16 | 3.380 | 3.500 | 3.300 | 3.460 | 3.404 | 22,680,150 |
| 2025-09-15 | 3.280 | 3.380 | 3.200 | 3.360 | 3.305 | 12,826,810 |
| 2025-09-12 | 3.300 | 3.320 | 3.260 | 3.260 | 3.207 | 4,036,928 |
| 2025-09-11 | 3.320 | 3.340 | 3.260 | 3.280 | 3.227 | 5,615,074 |
| 2025-09-10 | 3.400 | 3.400 | 3.300 | 3.300 | 3.246 | 9,481,604 |
| 2025-09-09 | 3.280 | 3.380 | 3.240 | 3.360 | 3.305 | 10,135,720 |
| 2025-09-08 | 3.340 | 3.340 | 3.240 | 3.280 | 3.227 | 7,814,321 |
| 2025-09-05 | 3.260 | 3.400 | 3.180 | 3.300 | 3.246 | 21,028,551 |
| 2025-09-04 | 3.320 | 3.360 | 3.240 | 3.240 | 3.187 | 10,403,120 |
| 2025-09-03 | 3.260 | 3.320 | 3.240 | 3.300 | 3.246 | 11,067,170 |
| 2025-09-02 | 3.140 | 3.320 | 3.100 | 3.300 | 3.246 | 22,307,100 |
| 2025-09-01 | 3.100 | 3.160 | 3.080 | 3.120 | 3.069 | 5,421,528 |
| 2025-08-29 | 3.120 | 3.220 | 3.100 | 3.120 | 3.069 | 11,149,910 |
| 2025-08-28 | 3.100 | 3.180 | 3.040 | 3.120 | 3.069 | 7,612,920 |
| 2025-08-27 | 3.180 | 3.220 | 3.060 | 3.100 | 3.049 | 7,510,567 |
| 2025-08-26 | 3.200 | 3.220 | 3.140 | 3.140 | 3.089 | 4,864,687 |
| 2025-08-25 | 3.260 | 3.300 | 3.180 | 3.200 | 3.148 | 12,436,100 |
| 2025-08-22 | 3.240 | 3.240 | 3.120 | 3.160 | 3.109 | 13,745,670 |
| 2025-08-21 | 3.360 | 3.360 | 3.220 | 3.240 | 3.187 | 12,656,590 |
| 2025-08-20 | 3.400 | 3.420 | 3.260 | 3.340 | 3.286 | 20,837,650 |
| 2025-08-19 | 3.140 | 3.460 | 3.140 | 3.360 | 3.305 | 57,494,391 |
| 2025-08-18 | 2.960 | 3.160 | 2.960 | 3.100 | 3.049 | 19,624,750 |
| 2025-08-15 | 2.900 | 3.120 | 2.900 | 2.980 | 2.931 | 17,639,061 |
| 2025-08-14 | 3.040 | 3.100 | 2.800 | 2.900 | 2.853 | 18,910,410 |
| 2025-08-13 | 3.240 | 3.300 | 3.060 | 3.060 | 3.010 | 28,393,490 |
| 2025-08-08 | 3.120 | 3.180 | 3.020 | 3.080 | 3.030 | 17,945,391 |
| 2025-08-07 | 3.180 | 3.200 | 3.100 | 3.120 | 3.069 | 9,982,485 |
| 2025-08-06 | 3.120 | 3.240 | 3.120 | 3.160 | 3.109 | 21,634,801 |
| 2025-08-05 | 3.020 | 3.080 | 2.980 | 3.060 | 3.010 | 11,990,280 |
| 2025-08-04 | 2.940 | 3.020 | 2.860 | 2.980 | 2.931 | 8,815,134 |
| 2025-08-01 | 3.080 | 3.100 | 2.920 | 2.940 | 2.892 | 15,426,140 |
| 2025-07-31 | 2.960 | 3.160 | 2.920 | 3.040 | 2.990 | 28,357,180 |
| 2025-07-30 | 2.920 | 3.060 | 2.880 | 2.980 | 2.931 | 14,394,250 |
| 2025-07-29 | 2.960 | 3.000 | 2.820 | 2.920 | 2.872 | 12,830,820 |
| 2025-07-25 | 2.960 | 3.000 | 2.900 | 2.940 | 2.892 | 5,613,025 |
| 2025-07-24 | 2.960 | 3.020 | 2.900 | 2.940 | 2.892 | 8,971,010 |
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.