N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.050	1.060	1.040	1.040	0.991	199,300
2024-01-26	1.070	1.070	1.030	1.050	1.000	334,800
2024-01-25	1.050	1.070	1.030	1.070	1.019	219,000
2024-01-24	1.050	1.060	1.050	1.050	1.000	53,800
2024-01-23	1.060	1.080	1.030	1.040	0.991	421,500
2024-01-22	1.060	1.070	1.050	1.060	1.010	424,300
2024-01-19	1.090	1.090	1.070	1.080	1.029	106,300
2024-01-18	1.090	1.100	1.050	1.080	1.029	711,600
2024-01-17	1.130	1.130	1.090	1.090	1.038	277,800
2024-01-16	1.100	1.140	1.090	1.110	1.057	766,600
2024-01-15	1.130	1.130	1.100	1.110	1.057	966,900
2024-01-12	1.100	1.180	1.100	1.120	1.067	7,430,200
2024-01-11	1.080	1.130	1.080	1.100	1.048	1,854,900
2024-01-10	1.100	1.110	1.090	1.100	1.048	77,100
2024-01-09	1.100	1.130	1.090	1.120	1.067	841,000
2024-01-08	1.080	1.120	1.050	1.090	1.038	1,660,500
2024-01-05	1.050	1.080	1.050	1.070	1.019	489,600
2024-01-04	1.040	1.070	1.030	1.050	1.000	1,181,800
2024-01-03	1.030	1.040	1.020	1.040	0.991	180,900
2024-01-02	1.010	1.030	1.010	1.030	0.981	350,217
2023-12-28	1.000	1.020	1.000	1.010	0.962	125,800
2023-12-27	1.020	1.020	1.010	1.010	0.962	144,300
2023-12-26	1.010	1.040	1.000	1.010	0.962	1,003,100
2023-12-25	1.010	1.010	1.010	1.010	0.962	61,200
2023-12-22	1.010	1.010	0.990	1.010	0.962	513,800
2023-12-21	1.010	1.010	1.000	1.000	0.952	146,200
2023-12-20	1.020	1.020	0.990	1.010	0.962	547,100
2023-12-19	1.020	1.020	1.010	1.020	0.971	14,500
2023-12-18	1.010	1.020	1.000	1.020	0.971	100,000
2023-12-15	1.000	1.010	1.000	1.010	0.962	86,600
2023-12-14	0.990	1.010	0.990	1.010	0.962	325,400
2023-12-13	0.990	1.000	0.980	0.990	0.943	553,200
2023-12-12	1.000	1.010	0.990	0.990	0.943	890,600
2023-12-08	1.030	1.040	1.000	1.000	0.952	875,800
2023-12-07	1.010	1.060	1.010	1.030	0.981	1,055,400
2023-12-06	1.000	1.020	1.000	1.010	0.962	97,700
2023-12-04	1.020	1.020	1.000	1.010	0.962	136,300
2023-12-01	1.020	1.020	1.000	1.010	0.962	106,000
2023-11-30	1.020	1.030	1.010	1.010	0.962	188,500
2023-11-29	1.030	1.030	1.010	1.020	0.971	142,900
2023-11-28	1.000	1.030	1.000	1.020	0.971	297,200
2023-11-27	1.030	1.030	1.000	1.010	0.962	988,400
2023-11-24	1.050	1.050	1.030	1.030	0.981	57,400
2023-11-23	1.040	1.060	1.040	1.050	1.000	67,700
2023-11-22	1.060	1.060	1.020	1.040	0.991	309,300
2023-11-21	1.060	1.070	1.040	1.050	1.000	160,200
2023-11-20	1.050	1.070	1.050	1.060	1.010	73,000
2023-11-17	1.050	1.060	1.040	1.060	1.010	61,000
2023-11-16	1.070	1.070	1.040	1.050	1.000	88,600
2023-11-15	1.050	1.060	1.040	1.050	1.000	337,000
2023-11-14	1.100	1.100	1.010	1.050	1.000	2,674,300
2023-11-13	1.150	1.150	1.120	1.120	1.067	90,800
2023-11-10	1.140	1.150	1.130	1.130	1.076	148,800
2023-11-09	1.160	1.160	1.130	1.140	1.086	202,200
2023-11-08	1.110	1.210	1.110	1.160	1.105	2,399,000
2023-11-07	1.110	1.120	1.110	1.110	1.057	172,100
2023-11-06	1.130	1.150	1.110	1.120	1.067	354,800
2023-11-03	1.130	1.130	1.120	1.130	1.076	119,200
2023-11-02	1.110	1.130	1.100	1.120	1.067	301,500
2023-11-01	1.080	1.100	1.080	1.100	1.048	179,600

← NewerPage 12 of 21 · 1,217 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.