Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.360 | 3.480 | 3.340 | 3.380 | 3.380 | 22,144,756 |
| 2026-10-15 | 3.220 | 3.360 | 3.200 | 3.340 | 3.340 | 13,978,400 |
| 2026-10-14 | 3.220 | 3.240 | 3.160 | 3.240 | 3.240 | 4,788,200 |
| 2026-10-12 | 3.180 | 3.280 | 3.120 | 3.220 | 3.220 | 6,958,600 |
| 2026-10-09 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 2,039,369 |
| 2026-10-08 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 2,463,212 |
| 2026-10-07 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 2,010,007 |
| 2026-10-06 | 3.180 | 3.220 | 3.140 | 3.160 | 3.160 | 2,066,246 |
| 2026-10-05 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 2,452,722 |
| 2026-10-02 | 3.100 | 3.160 | 3.060 | 3.160 | 3.160 | 2,144,963 |
| 2026-10-01 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 1,379,202 |
| 2026-09-30 | 3.220 | 3.220 | 3.060 | 3.080 | 3.080 | 5,371,400 |
| 2026-09-29 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 2,018,100 |
| 2026-09-28 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 2,255,100 |
| 2026-09-25 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 2,083,339 |
| 2026-09-24 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 3,468,875 |
| 2026-09-23 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 2,672,312 |
| 2026-09-22 | 3.360 | 3.380 | 3.260 | 3.300 | 3.300 | 8,228,149 |
| 2026-09-21 | 3.320 | 3.380 | 3.280 | 3.340 | 3.340 | 6,083,651 |
| 2026-09-18 | 3.280 | 3.360 | 3.260 | 3.280 | 3.280 | 7,606,379 |
| 2026-09-17 | 3.240 | 3.340 | 3.240 | 3.300 | 3.300 | 8,379,114 |
| 2026-09-16 | 3.280 | 3.300 | 3.140 | 3.180 | 3.180 | 5,708,641 |
| 2026-09-15 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 3,758,905 |
| 2026-09-14 | 3.280 | 3.320 | 3.220 | 3.220 | 3.220 | 3,027,837 |
| 2026-09-11 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 2,960,330 |
| 2026-09-10 | 3.320 | 3.420 | 3.320 | 3.320 | 3.320 | 3,520,081 |
| 2026-09-09 | 3.380 | 3.420 | 3.340 | 3.340 | 3.340 | 3,810,834 |
| 2026-09-08 | 3.400 | 3.500 | 3.360 | 3.380 | 3.380 | 9,452,037 |
| 2026-09-07 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 3,239,182 |
| 2026-09-04 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 9,111,020 |
| 2026-09-03 | 3.380 | 3.420 | 3.280 | 3.300 | 3.300 | 9,677,109 |
| 2026-09-02 | 3.480 | 3.500 | 3.320 | 3.340 | 3.340 | 17,117,271 |
| 2026-09-01 | 3.720 | 3.720 | 3.480 | 3.500 | 3.500 | 20,320,680 |
| 2026-08-31 | 3.520 | 3.720 | 3.480 | 3.680 | 3.680 | 17,848,119 |
| 2026-08-28 | 3.560 | 3.600 | 3.500 | 3.540 | 3.540 | 6,661,481 |
| 2026-08-27 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 8,701,540 |
| 2026-08-26 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 26,188,465 |
| 2026-08-25 | 3.520 | 3.640 | 3.520 | 3.600 | 3.600 | 30,675,977 |
| 2026-08-24 | 3.500 | 3.560 | 3.420 | 3.500 | 3.500 | 11,070,741 |
| 2026-08-21 | 3.560 | 3.600 | 3.460 | 3.500 | 3.500 | 19,095,111 |
| 2026-08-20 | 3.600 | 3.720 | 3.540 | 3.560 | 3.560 | 32,538,645 |
| 2026-08-19 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 19,247,820 |
| 2026-08-18 | 3.620 | 3.740 | 3.600 | 3.680 | 3.680 | 21,475,275 |
| 2026-08-17 | 3.680 | 3.760 | 3.600 | 3.620 | 3.620 | 16,760,949 |
| 2026-08-14 | 3.760 | 3.820 | 3.580 | 3.640 | 3.640 | 19,632,631 |
| 2026-08-13 | 3.820 | 3.840 | 3.720 | 3.740 | 3.740 | 10,133,825 |
| 2026-08-11 | 3.880 | 3.900 | 3.720 | 3.820 | 3.820 | 21,765,027 |
| 2026-08-10 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 12,863,083 |
| 2026-08-07 | 3.920 | 4.000 | 3.860 | 3.940 | 3.940 | 19,456,309 |
| 2026-08-06 | 4.000 | 4.100 | 3.880 | 3.920 | 3.920 | 32,132,496 |
| 2026-08-05 | 4.120 | 4.160 | 3.800 | 3.940 | 3.940 | 50,925,406 |
| 2026-08-04 | 3.860 | 4.360 | 3.860 | 4.080 | 4.080 | 96,370,617 |
| 2026-08-03 | 3.820 | 3.920 | 3.720 | 3.840 | 3.840 | 31,517,412 |
| 2026-07-31 | 3.460 | 3.940 | 3.460 | 3.820 | 3.820 | 51,931,660 |
| 2026-07-30 | 3.200 | 3.500 | 3.180 | 3.420 | 3.420 | 47,136,422 |
| 2026-07-27 | 3.120 | 3.280 | 3.100 | 3.220 | 3.220 | 19,618,236 |
| 2026-07-24 | 2.960 | 3.160 | 2.940 | 3.100 | 3.100 | 10,747,044 |
| 2026-07-23 | 3.120 | 3.140 | 2.980 | 3.020 | 3.020 | 10,198,415 |
| 2026-07-22 | 3.200 | 3.200 | 3.040 | 3.100 | 3.100 | 9,713,952 |
| 2026-07-21 | 3.240 | 3.280 | 3.140 | 3.180 | 3.180 | 7,371,984 |
Page 1 of 3 · 122 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.