N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.740	0.750	0.740	0.750	0.750	108,400
2024-07-30	0.750	0.750	0.750	0.750	0.750	0
2024-07-26	0.760	0.760	0.740	0.750	0.750	96,800
2024-07-25	0.760	0.760	0.730	0.740	0.740	650,100
2024-07-24	0.760	0.760	0.740	0.760	0.760	199,300
2024-07-23	0.750	0.760	0.750	0.760	0.760	259,900
2024-07-19	0.750	0.760	0.750	0.750	0.750	258,900
2024-07-18	0.760	0.770	0.750	0.760	0.760	989,400
2024-07-17	0.770	0.770	0.770	0.770	0.770	0
2024-07-16	0.800	0.800	0.770	0.770	0.770	746,300
2024-07-15	0.800	0.800	0.800	0.800	0.800	0
2024-07-12	0.800	0.800	0.800	0.800	0.800	0
2024-07-11	0.800	0.830	0.790	0.800	0.800	808,400
2024-07-10	0.800	0.810	0.790	0.800	0.800	66,500
2024-07-09	0.800	0.800	0.800	0.800	0.800	0
2024-07-08	0.800	0.810	0.780	0.800	0.800	85,800
2024-07-05	0.810	0.810	0.780	0.790	0.790	703,400
2024-07-04	0.810	0.840	0.800	0.810	0.810	966,800
2024-07-03	0.810	0.810	0.800	0.810	0.810	88,200
2024-07-02	0.830	0.840	0.810	0.810	0.810	625,100
2024-07-01	0.850	0.860	0.830	0.840	0.840	360,200
2024-06-28	0.820	0.880	0.820	0.840	0.840	1,866,100
2024-06-27	0.830	0.860	0.820	0.820	0.820	703,300
2024-06-26	0.790	0.790	0.790	0.790	0.790	0
2024-06-25	0.790	0.790	0.790	0.790	0.790	0
2024-06-24	0.790	0.790	0.790	0.790	0.790	0
2024-06-21	0.780	0.790	0.780	0.790	0.790	137,700
2024-06-20	0.760	0.780	0.760	0.770	0.770	79,700
2024-06-19	0.790	0.790	0.790	0.790	0.790	0
2024-06-18	0.790	0.790	0.780	0.790	0.790	52,700
2024-06-17	0.790	0.790	0.770	0.790	0.790	282,700
2024-06-14	0.780	0.790	0.780	0.790	0.790	55,100
2024-06-13	0.780	0.790	0.780	0.790	0.790	125,300
2024-06-12	0.790	0.790	0.780	0.790	0.790	90,300
2024-06-11	0.780	0.800	0.780	0.790	0.790	389,800
2024-06-10	0.810	0.810	0.780	0.780	0.780	723,900
2024-06-07	0.800	0.800	0.800	0.800	0.800	0
2024-06-06	0.820	0.830	0.800	0.800	0.800	397,800
2024-06-05	0.840	0.840	0.840	0.840	0.840	0
2024-06-04	0.870	0.870	0.830	0.840	0.840	606,100
2024-05-31	0.920	0.920	0.920	0.920	0.920	0
2024-05-30	0.920	0.920	0.920	0.920	0.920	0
2024-05-29	0.940	0.940	0.920	0.920	0.920	1,194,700
2024-05-28	0.950	0.950	0.940	0.950	0.950	268,800
2024-05-27	0.960	0.970	0.950	0.960	0.960	119,200
2024-05-24	0.960	0.960	0.960	0.960	0.960	0
2024-05-23	0.950	0.970	0.950	0.960	0.960	111,700
2024-05-21	0.960	0.960	0.960	0.960	0.960	0
2024-05-20	0.960	0.960	0.960	0.960	0.960	0
2024-05-17	0.960	0.970	0.950	0.960	0.960	186,400
2024-05-16	0.950	0.950	0.950	0.950	0.950	0
2024-05-15	0.970	0.970	0.940	0.950	0.950	714,700
2024-05-14	1.000	1.000	0.980	0.990	0.990	148,400
2024-05-13	0.990	1.000	0.990	1.000	1.000	141,900
2024-05-10	1.000	1.010	1.000	1.000	1.000	188,100
2024-05-09	1.030	1.030	1.000	1.000	1.000	270,600
2024-05-08	1.000	1.040	0.990	1.010	1.010	868,900
2024-05-07	0.970	0.970	0.970	0.970	0.970	0
2024-05-03	0.970	0.980	0.960	0.970	0.970	39,200
2024-05-02	0.960	0.990	0.940	0.970	0.970	1,159,000

← NewerPage 10 of 21 · 1,213 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.