Next Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.440	2.560	2.440	2.460	2.420	13,942,510
2025-04-21	2.480	2.560	2.400	2.420	2.381	10,904,970
2025-04-18	2.460	2.560	2.380	2.500	2.459	24,111,230
2025-04-17	2.380	2.480	2.380	2.480	2.440	13,008,760
2025-04-16	2.160	2.480	2.160	2.420	2.381	17,869,760
2025-04-11	2.200	2.340	2.140	2.140	2.105	14,281,080
2025-04-10	2.200	2.280	2.120	2.180	2.144	12,782,800
2025-04-09	2.120	2.140	1.980	2.100	2.066	8,069,342
2025-04-08	2.180	2.220	2.020	2.120	2.085	15,861,760
2025-04-04	2.380	2.400	2.280	2.280	2.243	16,780,090
2025-04-03	2.220	2.500	2.200	2.420	2.381	30,385,910
2025-04-02	2.300	2.320	2.140	2.180	2.144	14,959,560
2025-04-01	2.160	2.340	2.160	2.300	2.263	19,645,109
2025-03-31	2.140	2.200	2.120	2.160	2.125	12,125,700
2025-03-28	2.140	2.260	2.100	2.200	2.164	8,979,852
2025-03-27	2.140	2.220	2.140	2.160	2.125	7,618,612
2025-03-26	2.180	2.220	2.140	2.140	2.105	5,256,104
2025-03-25	2.160	2.220	2.100	2.200	2.164	10,649,670
2025-03-24	2.280	2.280	2.160	2.160	2.125	20,746,869
2025-03-21	2.040	2.120	1.940	2.120	2.085	15,422,870
2025-03-20	2.000	2.080	2.000	2.040	2.007	10,960,050
2025-03-19	1.900	2.120	1.900	2.020	1.987	38,269,887
2025-03-18	1.890	1.930	1.820	1.890	1.859	23,795,930
2025-03-17	1.730	1.940	1.730	1.920	1.889	36,686,699
2025-03-14	1.630	1.740	1.630	1.710	1.682	17,057,359
2025-03-13	1.660	1.710	1.620	1.620	1.594	11,114,810
2025-03-12	1.690	1.690	1.620	1.630	1.603	6,785,110
2025-03-11	1.680	1.710	1.630	1.700	1.672	4,802,911
2025-03-10	1.700	1.740	1.680	1.680	1.653	7,660,624
2025-03-07	1.640	1.700	1.640	1.690	1.662	2,952,743
2025-03-06	1.660	1.680	1.640	1.650	1.623	4,386,107
2025-03-05	1.640	1.710	1.640	1.680	1.631	10,598,300
2025-03-04	1.600	1.680	1.590	1.630	1.582	6,495,255
2025-03-03	1.630	1.680	1.620	1.630	1.582	7,874,857
2025-02-28	1.580	1.630	1.560	1.620	1.573	5,582,922
2025-02-27	1.720	1.740	1.610	1.620	1.573	14,937,330
2025-02-26	1.650	1.760	1.640	1.740	1.689	28,707,221
2025-02-25	1.710	1.720	1.610	1.650	1.602	17,024,051
2025-02-24	1.610	1.810	1.610	1.740	1.689	59,680,820
2025-02-21	1.470	1.540	1.470	1.480	1.437	16,177,420
2025-02-20	1.530	1.540	1.440	1.470	1.427	14,389,770
2025-02-19	1.370	1.700	1.360	1.560	1.514	52,745,320
2025-02-18	1.340	1.380	1.330	1.350	1.310	2,976,308
2025-02-17	1.270	1.340	1.230	1.340	1.301	5,980,046
2025-02-14	1.280	1.290	1.250	1.270	1.233	2,194,685
2025-02-13	1.280	1.300	1.250	1.250	1.213	3,150,920
2025-02-11	1.220	1.290	1.220	1.270	1.233	3,745,100
2025-02-10	1.260	1.260	1.220	1.230	1.194	2,258,603
2025-02-07	1.250	1.280	1.220	1.280	1.243	4,518,472
2025-02-06	1.300	1.310	1.250	1.250	1.213	3,508,725
2025-02-05	1.330	1.360	1.290	1.290	1.252	4,392,920
2025-02-04	1.380	1.380	1.330	1.330	1.291	2,359,620
2025-02-03	1.290	1.350	1.280	1.350	1.310	3,759,089
2025-01-31	1.440	1.440	1.360	1.370	1.330	3,636,537
2025-01-30	1.460	1.530	1.390	1.420	1.378	24,562,820
2025-01-29	1.400	1.490	1.380	1.440	1.398	12,301,820
2025-01-28	1.380	1.400	1.360	1.380	1.340	2,223,319
2025-01-27	1.430	1.480	1.380	1.380	1.340	11,142,830
2025-01-24	1.360	1.410	1.330	1.410	1.369	3,954,433
2025-01-23	1.400	1.400	1.330	1.360	1.320	3,696,358

← NewerPage 7 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.