N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.420	0.420	0.420	0.420	0.420	301
2026-10-19	0.420	0.420	0.400	0.420	0.420	1,697
2026-10-15	0.420	0.420	0.400	0.420	0.420	1,309
2026-10-14	0.420	0.420	0.410	0.420	0.420	1,213
2026-10-12	0.410	0.420	0.410	0.410	0.410	27,499
2026-10-09	0.410	0.420	0.400	0.410	0.410	33,396
2026-10-08	0.420	0.420	0.410	0.410	0.410	3,320
2026-10-07	0.410	0.420	0.410	0.410	0.410	3,400
2026-10-06	0.420	0.420	0.410	0.410	0.410	2,302
2026-10-05	0.420	0.420	0.410	0.410	0.410	1,413
2026-10-02	0.410	0.420	0.400	0.410	0.410	41,849
2026-10-01	0.410	0.420	0.410	0.410	0.410	96,700
2026-09-30	0.430	0.430	0.410	0.410	0.410	1,061,800
2026-09-29	0.430	0.430	0.420	0.420	0.420	1,200
2026-09-28	0.430	0.430	0.420	0.430	0.430	1,500
2026-09-25	0.430	0.430	0.420	0.420	0.420	5,401
2026-09-24	0.430	0.440	0.420	0.440	0.440	106,146
2026-09-23	0.420	0.440	0.420	0.430	0.430	140,600
2026-09-22	0.430	0.440	0.420	0.430	0.430	3,900
2026-09-21	0.440	0.440	0.420	0.430	0.430	5,125
2026-09-18	0.430	0.440	0.420	0.420	0.420	130,346
2026-09-17	0.430	0.440	0.420	0.440	0.440	2,100
2026-09-16	0.430	0.440	0.420	0.420	0.420	56,500
2026-09-15	0.430	0.440	0.420	0.430	0.430	58,808
2026-09-14	0.420	0.440	0.420	0.430	0.430	2,205
2026-09-11	0.440	0.440	0.420	0.440	0.440	535,700
2026-09-10	0.440	0.440	0.430	0.430	0.430	9,500
2026-09-09	0.440	0.460	0.430	0.430	0.430	953,850
2026-09-08	0.430	0.440	0.430	0.430	0.430	30,709
2026-09-07	0.440	0.450	0.430	0.440	0.440	85,500
2026-09-04	0.450	0.450	0.430	0.440	0.440	124,630
2026-09-03	0.450	0.460	0.440	0.440	0.440	604,001
2026-09-02	0.460	0.460	0.450	0.450	0.450	139,834
2026-09-01	0.450	0.470	0.450	0.460	0.460	74,118
2026-08-31	0.460	0.460	0.450	0.450	0.450	13,222
2026-08-28	0.450	0.460	0.450	0.460	0.460	15,926
2026-08-27	0.460	0.460	0.450	0.450	0.450	206,705
2026-08-26	0.450	0.460	0.450	0.450	0.450	51,315
2026-08-25	0.440	0.470	0.440	0.440	0.440	1,010,307
2026-08-24	0.450	0.450	0.440	0.440	0.440	42,232
2026-08-21	0.450	0.450	0.440	0.440	0.440	25,519
2026-08-20	0.450	0.450	0.440	0.440	0.440	291,617
2026-08-19	0.440	0.450	0.440	0.450	0.450	135,100
2026-08-18	0.440	0.440	0.430	0.440	0.440	473,679
2026-08-17	0.450	0.460	0.440	0.450	0.450	8,201
2026-08-14	0.450	0.460	0.440	0.440	0.440	6,631
2026-08-13	0.460	0.460	0.440	0.450	0.450	5,900
2026-08-11	0.450	0.460	0.440	0.460	0.460	59,635
2026-08-10	0.470	0.470	0.450	0.460	0.460	68,400
2026-08-07	0.450	0.460	0.450	0.460	0.460	216,004
2026-08-06	0.440	0.470	0.440	0.460	0.460	809,305
2026-08-05	0.440	0.440	0.430	0.430	0.430	96,200
2026-08-04	0.440	0.440	0.430	0.430	0.430	5,016
2026-08-03	0.440	0.440	0.430	0.440	0.440	3,400
2026-07-31	0.430	0.440	0.430	0.430	0.430	42,805
2026-07-30	0.430	0.430	0.420	0.420	0.420	4,349
2026-07-27	0.430	0.440	0.430	0.430	0.430	311,901
2026-07-24	0.430	0.440	0.430	0.430	0.430	570,262
2026-07-23	0.440	0.440	0.430	0.440	0.440	30,602
2026-07-22	0.450	0.450	0.430	0.430	0.430	586,658

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.0500 THB
2023-03-09	0.1100 THB
2022-03-09	0.0800 THB
2021-03-12	0.0400 THB
2019-03-14	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.