Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.350 | 1.410 | 1.340 | 1.390 | 1.349 | 6,927,586 |
| 2025-01-21 | 1.240 | 1.390 | 1.240 | 1.350 | 1.310 | 12,925,680 |
| 2025-01-20 | 1.240 | 1.260 | 1.230 | 1.230 | 1.194 | 1,528,240 |
| 2025-01-17 | 1.240 | 1.270 | 1.210 | 1.230 | 1.194 | 1,464,485 |
| 2025-01-16 | 1.310 | 1.320 | 1.230 | 1.240 | 1.204 | 3,778,723 |
| 2025-01-15 | 1.220 | 1.260 | 1.220 | 1.260 | 1.223 | 2,146,116 |
| 2025-01-14 | 1.300 | 1.320 | 1.220 | 1.220 | 1.184 | 3,237,763 |
| 2025-01-13 | 1.320 | 1.320 | 1.260 | 1.300 | 1.262 | 3,115,138 |
| 2025-01-10 | 1.330 | 1.340 | 1.280 | 1.320 | 1.281 | 3,151,370 |
| 2025-01-09 | 1.370 | 1.370 | 1.310 | 1.310 | 1.272 | 2,700,952 |
| 2025-01-08 | 1.410 | 1.420 | 1.370 | 1.370 | 1.330 | 2,898,534 |
| 2025-01-07 | 1.420 | 1.440 | 1.390 | 1.420 | 1.378 | 4,289,251 |
| 2025-01-06 | 1.490 | 1.490 | 1.410 | 1.410 | 1.369 | 2,644,940 |
| 2025-01-03 | 1.450 | 1.510 | 1.450 | 1.480 | 1.437 | 3,176,358 |
| 2025-01-02 | 1.470 | 1.470 | 1.430 | 1.450 | 1.408 | 1,546,344 |
| 2024-12-30 | 1.490 | 1.490 | 1.460 | 1.460 | 1.417 | 1,703,588 |
| 2024-12-27 | 1.460 | 1.510 | 1.460 | 1.480 | 1.437 | 1,423,676 |
| 2024-12-26 | 1.550 | 1.550 | 1.460 | 1.470 | 1.427 | 4,035,027 |
| 2024-12-25 | 1.520 | 1.560 | 1.520 | 1.540 | 1.495 | 3,225,490 |
| 2024-12-24 | 1.510 | 1.530 | 1.490 | 1.510 | 1.466 | 2,009,011 |
| 2024-12-23 | 1.490 | 1.510 | 1.460 | 1.510 | 1.466 | 2,185,220 |
| 2024-12-20 | 1.520 | 1.520 | 1.450 | 1.460 | 1.417 | 3,470,950 |
| 2024-12-19 | 1.530 | 1.540 | 1.490 | 1.500 | 1.456 | 4,842,667 |
| 2024-12-18 | 1.570 | 1.630 | 1.560 | 1.580 | 1.534 | 5,294,879 |
| 2024-12-17 | 1.570 | 1.630 | 1.550 | 1.560 | 1.514 | 3,628,926 |
| 2024-12-16 | 1.600 | 1.600 | 1.560 | 1.580 | 1.534 | 2,524,889 |
| 2024-12-13 | 1.620 | 1.620 | 1.580 | 1.590 | 1.543 | 1,349,500 |
| 2024-12-12 | 1.640 | 1.650 | 1.590 | 1.600 | 1.553 | 3,700,183 |
| 2024-12-11 | 1.670 | 1.690 | 1.630 | 1.630 | 1.582 | 2,839,296 |
| 2024-12-09 | 1.700 | 1.700 | 1.650 | 1.670 | 1.621 | 1,829,477 |
| 2024-12-06 | 1.740 | 1.740 | 1.680 | 1.690 | 1.641 | 2,479,966 |
| 2024-12-04 | 1.750 | 1.770 | 1.730 | 1.730 | 1.679 | 1,657,603 |
| 2024-12-03 | 1.700 | 1.770 | 1.700 | 1.740 | 1.689 | 5,863,890 |
| 2024-12-02 | 1.710 | 1.720 | 1.640 | 1.690 | 1.641 | 6,682,856 |
| 2024-11-29 | 1.610 | 1.730 | 1.610 | 1.700 | 1.650 | 8,451,217 |
| 2024-11-28 | 1.690 | 1.690 | 1.580 | 1.620 | 1.573 | 7,862,770 |
| 2024-11-27 | 1.720 | 1.720 | 1.650 | 1.670 | 1.621 | 6,919,965 |
| 2024-11-26 | 1.780 | 1.780 | 1.730 | 1.730 | 1.679 | 5,398,899 |
| 2024-11-25 | 1.820 | 1.830 | 1.770 | 1.770 | 1.718 | 6,369,497 |
| 2024-11-22 | 1.770 | 1.830 | 1.750 | 1.800 | 1.747 | 5,216,725 |
| 2024-11-21 | 1.790 | 1.800 | 1.750 | 1.750 | 1.699 | 4,142,067 |
| 2024-11-20 | 1.820 | 1.820 | 1.790 | 1.800 | 1.747 | 3,355,331 |
| 2024-11-19 | 1.820 | 1.860 | 1.810 | 1.820 | 1.767 | 6,185,900 |
| 2024-11-18 | 1.820 | 1.840 | 1.770 | 1.790 | 1.738 | 4,987,343 |
| 2024-11-15 | 1.900 | 1.930 | 1.790 | 1.800 | 1.747 | 9,573,205 |
| 2024-11-14 | 1.930 | 1.940 | 1.880 | 1.900 | 1.844 | 7,176,520 |
| 2024-11-13 | 1.910 | 1.960 | 1.900 | 1.940 | 1.883 | 7,598,703 |
| 2024-11-12 | 1.960 | 2.020 | 1.890 | 1.900 | 1.844 | 14,872,400 |
| 2024-11-11 | 1.960 | 1.970 | 1.880 | 1.900 | 1.844 | 5,075,840 |
| 2024-11-08 | 1.960 | 2.040 | 1.950 | 1.950 | 1.893 | 12,834,330 |
| 2024-11-07 | 1.880 | 1.930 | 1.860 | 1.870 | 1.815 | 8,216,633 |
| 2024-11-06 | 2.040 | 2.040 | 1.880 | 1.910 | 1.854 | 9,529,530 |
| 2024-11-05 | 1.960 | 2.060 | 1.960 | 2.060 | 2.000 | 7,538,504 |
| 2024-11-04 | 2.020 | 2.060 | 1.930 | 1.950 | 1.893 | 10,122,410 |
| 2024-11-01 | 2.080 | 2.100 | 2.000 | 2.020 | 1.961 | 4,522,401 |
| 2024-10-31 | 2.040 | 2.100 | 2.040 | 2.100 | 2.039 | 5,744,905 |
| 2024-10-30 | 2.100 | 2.180 | 2.020 | 2.040 | 1.980 | 15,740,490 |
| 2024-10-29 | 2.040 | 2.140 | 2.040 | 2.100 | 2.039 | 15,617,500 |
| 2024-10-28 | 2.060 | 2.060 | 2.000 | 2.020 | 1.961 | 5,442,307 |
| 2024-10-25 | 2.040 | 2.080 | 1.980 | 2.040 | 1.980 | 12,115,010 |
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.