Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.940	3.080	2.940	3.000	2.951	11,826,860
2025-07-22	3.080	3.080	2.880	2.900	2.853	14,129,790
2025-07-21	3.000	3.100	3.000	3.060	3.010	8,629,732
2025-07-18	2.900	3.060	2.900	2.980	2.931	13,124,270
2025-07-17	2.820	2.940	2.820	2.900	2.853	10,155,940
2025-07-16	2.900	2.920	2.800	2.820	2.774	10,271,250
2025-07-15	2.740	2.960	2.740	2.900	2.853	28,000,631
2025-07-14	2.660	2.760	2.660	2.680	2.636	16,224,280
2025-07-11	2.500	2.680	2.500	2.640	2.597	17,328,199
2025-07-09	2.540	2.600	2.480	2.480	2.440	10,437,700
2025-07-08	2.480	2.600	2.480	2.540	2.499	11,047,900
2025-07-07	2.500	2.540	2.480	2.520	2.479	6,495,184
2025-07-04	2.620	2.640	2.480	2.520	2.479	15,296,320
2025-07-03	2.380	2.620	2.380	2.560	2.518	15,956,480
2025-07-02	2.400	2.420	2.300	2.380	2.341	5,215,314
2025-07-01	2.360	2.440	2.300	2.400	2.361	6,199,155
2025-06-30	2.400	2.440	2.300	2.320	2.282	7,731,797
2025-06-27	2.440	2.520	2.320	2.340	2.302	12,785,810
2025-06-26	2.320	2.480	2.300	2.440	2.400	19,950,500
2025-06-25	2.080	2.380	2.080	2.320	2.282	17,588,500
2025-06-24	2.020	2.080	2.000	2.080	2.046	4,678,872
2025-06-23	1.990	1.990	1.910	1.950	1.918	4,592,942
2025-06-20	1.980	2.040	1.980	2.000	1.967	3,357,065
2025-06-19	1.980	2.020	1.950	1.960	1.928	4,718,244
2025-06-18	2.080	2.160	2.000	2.000	1.967	9,308,400
2025-06-17	2.100	2.120	2.040	2.080	2.046	3,658,209
2025-06-16	2.000	2.080	1.920	2.060	2.026	6,965,464
2025-06-13	2.080	2.100	2.000	2.060	2.026	4,101,639
2025-06-12	2.120	2.160	2.080	2.120	2.085	5,926,273
2025-06-11	2.260	2.280	2.100	2.140	2.105	8,449,546
2025-06-10	2.320	2.340	2.240	2.260	2.223	7,210,978
2025-06-09	2.260	2.380	2.240	2.300	2.263	10,812,810
2025-06-06	2.260	2.320	2.220	2.240	2.204	5,634,093
2025-06-05	2.260	2.360	2.240	2.260	2.223	10,693,150
2025-06-04	2.260	2.280	2.140	2.240	2.204	4,638,097
2025-05-30	2.300	2.360	2.200	2.280	2.243	9,128,978
2025-05-29	2.560	2.580	2.340	2.360	2.322	14,202,330
2025-05-28	2.600	2.600	2.480	2.500	2.459	4,761,164
2025-05-27	2.580	2.600	2.460	2.560	2.518	6,674,200
2025-05-26	2.540	2.620	2.520	2.580	2.538	6,796,755
2025-05-23	2.440	2.660	2.440	2.540	2.499	10,733,910
2025-05-22	2.780	2.840	2.420	2.480	2.440	36,059,512
2025-05-21	2.740	2.840	2.640	2.780	2.735	10,866,000
2025-05-20	2.800	2.820	2.720	2.720	2.676	10,007,500
2025-05-19	2.740	2.820	2.640	2.800	2.754	17,138,180
2025-05-16	2.800	2.920	2.720	2.760	2.715	13,421,170
2025-05-15	3.140	3.160	2.740	2.820	2.774	35,331,879
2025-05-14	3.300	3.320	3.080	3.220	3.168	20,350,090
2025-05-13	3.440	3.580	3.240	3.320	3.266	28,160,180
2025-05-09	3.740	3.820	3.240	3.360	3.305	49,242,621
2025-05-08	3.300	3.700	3.300	3.700	3.640	53,317,000
2025-05-07	2.940	3.200	2.940	3.200	3.148	31,088,211
2025-05-06	2.860	2.940	2.800	2.940	2.892	12,104,100
2025-05-02	2.720	2.880	2.720	2.820	2.774	14,681,810
2025-04-30	2.760	2.800	2.640	2.700	2.656	13,627,800
2025-04-29	2.720	2.780	2.700	2.760	2.715	11,196,550
2025-04-28	2.680	2.720	2.620	2.680	2.636	12,291,730
2025-04-25	2.500	2.640	2.500	2.600	2.558	17,025,660
2025-04-24	2.500	2.580	2.480	2.480	2.440	11,119,130
2025-04-23	2.500	2.540	2.480	2.480	2.440	8,853,066

← NewerPage 6 of 21 · 1,212 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.