Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.020 | 2.100 | 2.020 | 2.040 | 1.980 | 7,489,726 |
| 2024-10-22 | 2.080 | 2.120 | 2.020 | 2.040 | 1.980 | 11,243,450 |
| 2024-10-21 | 2.060 | 2.140 | 2.060 | 2.080 | 2.019 | 10,922,510 |
| 2024-10-18 | 2.300 | 2.340 | 2.080 | 2.080 | 2.019 | 52,471,121 |
| 2024-10-17 | 2.180 | 2.320 | 2.160 | 2.260 | 2.194 | 53,827,520 |
| 2024-10-16 | 1.970 | 2.240 | 1.960 | 2.160 | 2.097 | 49,424,020 |
| 2024-10-15 | 2.080 | 2.080 | 1.950 | 1.980 | 1.922 | 19,503,801 |
| 2024-10-11 | 1.900 | 2.220 | 1.900 | 2.060 | 2.000 | 67,534,062 |
| 2024-10-10 | 1.900 | 1.960 | 1.880 | 1.900 | 1.844 | 15,226,350 |
| 2024-10-09 | 1.920 | 1.940 | 1.880 | 1.890 | 1.835 | 10,593,500 |
| 2024-10-08 | 1.850 | 1.940 | 1.850 | 1.900 | 1.844 | 11,147,680 |
| 2024-10-07 | 1.830 | 1.890 | 1.820 | 1.860 | 1.806 | 8,714,587 |
| 2024-10-04 | 1.860 | 1.860 | 1.740 | 1.810 | 1.757 | 27,491,750 |
| 2024-10-03 | 1.990 | 2.000 | 1.860 | 1.870 | 1.815 | 16,553,131 |
| 2024-10-02 | 2.100 | 2.120 | 1.940 | 1.980 | 1.922 | 16,284,260 |
| 2024-10-01 | 2.100 | 2.140 | 2.080 | 2.140 | 2.077 | 6,208,101 |
| 2024-09-30 | 2.040 | 2.140 | 2.000 | 2.100 | 2.039 | 11,028,320 |
| 2024-09-27 | 2.080 | 2.100 | 1.990 | 2.040 | 1.980 | 10,724,590 |
| 2024-09-26 | 2.080 | 2.100 | 2.040 | 2.080 | 2.019 | 9,123,527 |
| 2024-09-25 | 2.260 | 2.260 | 2.040 | 2.080 | 2.019 | 23,443,961 |
| 2024-09-24 | 2.260 | 2.260 | 2.180 | 2.240 | 2.174 | 11,470,050 |
| 2024-09-23 | 2.400 | 2.440 | 2.200 | 2.240 | 2.174 | 24,423,740 |
| 2024-09-20 | 2.540 | 2.580 | 2.360 | 2.400 | 2.330 | 33,918,301 |
| 2024-09-19 | 2.300 | 2.540 | 2.260 | 2.500 | 2.427 | 72,362,016 |
| 2024-09-18 | 2.220 | 2.280 | 2.180 | 2.200 | 2.136 | 13,427,690 |
| 2024-09-17 | 2.280 | 2.360 | 2.180 | 2.200 | 2.136 | 16,559,699 |
| 2024-09-16 | 2.200 | 2.320 | 2.180 | 2.260 | 2.194 | 18,465,400 |
| 2024-09-13 | 2.240 | 2.300 | 2.160 | 2.200 | 2.136 | 20,917,461 |
| 2024-09-12 | 2.240 | 2.240 | 2.120 | 2.180 | 2.116 | 17,295,619 |
| 2024-09-11 | 2.220 | 2.260 | 2.040 | 2.200 | 2.136 | 36,262,930 |
| 2024-09-10 | 2.380 | 2.400 | 2.220 | 2.220 | 2.155 | 13,105,120 |
| 2024-09-09 | 2.340 | 2.480 | 2.280 | 2.360 | 2.291 | 23,690,039 |
| 2024-09-06 | 2.340 | 2.500 | 2.240 | 2.340 | 2.271 | 35,251,621 |
| 2024-09-05 | 2.180 | 2.420 | 2.160 | 2.320 | 2.252 | 51,249,820 |
| 2024-09-04 | 2.000 | 2.160 | 1.990 | 2.100 | 2.039 | 29,751,750 |
| 2024-09-03 | 1.880 | 2.040 | 1.880 | 2.040 | 1.980 | 20,234,820 |
| 2024-09-02 | 1.950 | 1.960 | 1.840 | 1.860 | 1.806 | 7,211,334 |
| 2024-08-30 | 1.920 | 1.980 | 1.890 | 1.930 | 1.873 | 8,296,010 |
| 2024-08-29 | 1.940 | 2.040 | 1.870 | 1.920 | 1.864 | 11,547,700 |
| 2024-08-28 | 2.060 | 2.080 | 1.960 | 1.960 | 1.903 | 11,733,390 |
| 2024-08-27 | 2.000 | 2.160 | 1.990 | 2.080 | 2.019 | 18,973,330 |
| 2024-08-26 | 2.040 | 2.120 | 1.960 | 1.970 | 1.912 | 21,632,301 |
| 2024-08-23 | 1.740 | 2.100 | 1.720 | 2.000 | 1.941 | 46,419,352 |
| 2024-08-22 | 1.760 | 1.770 | 1.720 | 1.730 | 1.679 | 5,715,422 |
| 2024-08-21 | 1.740 | 1.790 | 1.710 | 1.740 | 1.689 | 16,457,529 |
| 2024-08-20 | 1.690 | 1.760 | 1.680 | 1.720 | 1.670 | 15,054,670 |
| 2024-08-19 | 1.610 | 1.740 | 1.600 | 1.660 | 1.611 | 23,147,580 |
| 2024-08-16 | 1.480 | 1.600 | 1.470 | 1.580 | 1.534 | 5,584,653 |
| 2024-08-15 | 1.500 | 1.500 | 1.420 | 1.470 | 1.427 | 1,181,334 |
| 2024-08-14 | 1.520 | 1.550 | 1.450 | 1.470 | 1.427 | 3,377,994 |
| 2024-08-13 | 1.320 | 1.580 | 1.300 | 1.490 | 1.446 | 14,448,640 |
| 2024-08-09 | 1.330 | 1.350 | 1.270 | 1.280 | 1.243 | 1,577,849 |
| 2024-08-08 | 1.310 | 1.350 | 1.310 | 1.330 | 1.291 | 450,510 |
| 2024-08-07 | 1.330 | 1.340 | 1.310 | 1.320 | 1.281 | 535,702 |
| 2024-08-06 | 1.320 | 1.340 | 1.290 | 1.310 | 1.272 | 771,539 |
| 2024-08-05 | 1.390 | 1.390 | 1.310 | 1.320 | 1.281 | 1,271,991 |
| 2024-08-02 | 1.470 | 1.470 | 1.420 | 1.420 | 1.378 | 585,861 |
| 2024-08-01 | 1.420 | 1.500 | 1.420 | 1.460 | 1.417 | 1,912,842 |
| 2024-07-31 | 1.410 | 1.430 | 1.390 | 1.420 | 1.378 | 1,163,275 |
| 2024-07-30 | 1.410 | 1.420 | 1.390 | 1.400 | 1.359 | 520,128 |
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.