N.C. Housing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 28,200 |
| 2024-04-26 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 240,700 |
| 2024-04-25 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 115,600 |
| 2024-04-24 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 239,800 |
| 2024-04-23 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 122,100 |
| 2024-04-22 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 987,000 |
| 2024-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-11 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 349,100 |
| 2024-04-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-04-09 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 384,500 |
| 2024-04-05 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 101,200 |
| 2024-04-04 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 289,700 |
| 2024-04-03 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 172,100 |
| 2024-04-02 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 159,000 |
| 2024-04-01 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 9,900 |
| 2024-03-29 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 69,300 |
| 2024-03-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-27 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 351,300 |
| 2024-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-25 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 98,800 |
| 2024-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-21 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 233,600 |
| 2024-03-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-19 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 29,000 |
| 2024-03-18 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 68,900 |
| 2024-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-14 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 501,000 |
| 2024-03-13 | 1.010 | 1.050 | 1.000 | 1.010 | 1.010 | 2,479,000 |
| 2024-03-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-03-11 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 452,900 |
| 2024-03-08 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 1,016,100 |
| 2024-03-07 | 1.040 | 1.060 | 1.040 | 1.050 | 1.000 | 904,600 |
| 2024-03-06 | 1.010 | 1.050 | 1.010 | 1.040 | 0.991 | 415,300 |
| 2024-03-05 | 1.020 | 1.020 | 1.010 | 1.020 | 0.971 | 619,400 |
| 2024-03-04 | 1.030 | 1.040 | 1.000 | 1.020 | 0.971 | 1,150,500 |
| 2024-03-01 | 1.040 | 1.040 | 1.020 | 1.030 | 0.981 | 140,400 |
| 2024-02-29 | 1.030 | 1.030 | 1.020 | 1.030 | 0.981 | 359,500 |
| 2024-02-28 | 1.060 | 1.070 | 1.020 | 1.020 | 0.971 | 881,100 |
| 2024-02-27 | 1.060 | 1.070 | 1.050 | 1.060 | 1.010 | 188,300 |
| 2024-02-23 | 1.050 | 1.070 | 1.050 | 1.050 | 1.000 | 451,100 |
| 2024-02-22 | 1.060 | 1.080 | 1.050 | 1.080 | 1.029 | 476,100 |
| 2024-02-21 | 1.070 | 1.070 | 1.040 | 1.060 | 1.010 | 314,100 |
| 2024-02-20 | 1.060 | 1.070 | 1.050 | 1.050 | 1.000 | 563,400 |
| 2024-02-19 | 1.060 | 1.070 | 1.050 | 1.050 | 1.000 | 388,400 |
| 2024-02-16 | 1.060 | 1.080 | 1.050 | 1.060 | 1.010 | 309,000 |
| 2024-02-15 | 1.070 | 1.090 | 1.050 | 1.060 | 1.010 | 263,800 |
| 2024-02-14 | 1.060 | 1.080 | 1.050 | 1.060 | 1.010 | 282,200 |
| 2024-02-13 | 1.080 | 1.080 | 1.070 | 1.070 | 1.019 | 354,000 |
| 2024-02-12 | 1.060 | 1.120 | 1.040 | 1.080 | 1.029 | 3,682,100 |
| 2024-02-09 | 1.090 | 1.090 | 1.060 | 1.060 | 1.010 | 626,800 |
| 2024-02-08 | 1.110 | 1.110 | 1.060 | 1.070 | 1.019 | 1,895,700 |
| 2024-02-07 | 1.090 | 1.140 | 1.080 | 1.090 | 1.038 | 3,296,100 |
| 2024-02-06 | 1.070 | 1.130 | 1.050 | 1.090 | 1.038 | 4,225,100 |
| 2024-02-05 | 1.040 | 1.080 | 1.040 | 1.050 | 1.000 | 383,800 |
| 2024-02-02 | 1.040 | 1.050 | 1.030 | 1.040 | 0.991 | 111,800 |
| 2024-02-01 | 1.040 | 1.050 | 1.020 | 1.030 | 0.981 | 592,400 |
| 2024-01-31 | 1.050 | 1.050 | 1.030 | 1.040 | 0.991 | 88,200 |
| 2024-01-30 | 1.050 | 1.060 | 1.040 | 1.040 | 0.991 | 36,100 |
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.