N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.100	1.100	1.080	1.090	1.038	269,000
2023-10-30	1.110	1.110	1.090	1.090	1.038	173,100
2023-10-27	1.090	1.110	1.090	1.100	1.048	145,800
2023-10-26	1.100	1.110	1.090	1.090	1.038	360,100
2023-10-25	1.100	1.120	1.100	1.100	1.048	143,500
2023-10-24	1.110	1.120	1.090	1.090	1.038	363,700
2023-10-20	1.140	1.150	1.090	1.100	1.048	420,800
2023-10-19	1.120	1.140	1.120	1.130	1.076	125,600
2023-10-18	1.150	1.150	1.120	1.140	1.086	75,200
2023-10-17	1.140	1.150	1.130	1.140	1.086	51,300
2023-10-16	1.140	1.150	1.130	1.150	1.095	405,100
2023-10-12	1.160	1.170	1.140	1.150	1.095	52,600
2023-10-11	1.130	1.170	1.130	1.160	1.105	371,900
2023-10-10	1.130	1.150	1.130	1.130	1.076	283,700
2023-10-09	1.140	1.150	1.130	1.130	1.076	129,800
2023-10-06	1.140	1.150	1.130	1.140	1.086	192,100
2023-10-05	1.150	1.150	1.120	1.140	1.086	231,900
2023-10-04	1.140	1.160	1.130	1.150	1.095	215,600
2023-10-03	1.170	1.170	1.140	1.150	1.095	283,200
2023-10-02	1.150	1.170	1.150	1.150	1.095	183,700
2023-09-29	1.170	1.190	1.150	1.160	1.105	128,200
2023-09-28	1.160	1.170	1.150	1.170	1.114	163,300
2023-09-27	1.170	1.170	1.160	1.170	1.114	48,300
2023-09-26	1.170	1.180	1.160	1.160	1.105	358,400
2023-09-25	1.170	1.180	1.160	1.180	1.124	251,400
2023-09-22	1.180	1.180	1.170	1.180	1.124	264,900
2023-09-21	1.170	1.190	1.160	1.170	1.114	454,500
2023-09-20	1.180	1.190	1.160	1.160	1.105	421,700
2023-09-19	1.180	1.200	1.180	1.190	1.133	94,700
2023-09-18	1.210	1.210	1.180	1.180	1.124	147,600
2023-09-15	1.200	1.210	1.190	1.190	1.133	83,900
2023-09-14	1.200	1.200	1.190	1.190	1.133	409,200
2023-09-13	1.190	1.220	1.190	1.190	1.133	156,000
2023-09-12	1.210	1.210	1.190	1.190	1.133	221,700
2023-09-11	1.220	1.230	1.200	1.200	1.143	144,500
2023-09-08	1.210	1.230	1.210	1.220	1.162	220,200
2023-09-07	1.220	1.240	1.200	1.210	1.152	664,200
2023-09-06	1.200	1.220	1.200	1.200	1.143	241,200
2023-09-05	1.190	1.220	1.190	1.200	1.143	631,400
2023-09-04	1.230	1.230	1.190	1.200	1.143	1,220,800
2023-09-01	1.260	1.270	1.230	1.230	1.171	1,097,600
2023-08-31	1.240	1.290	1.230	1.260	1.200	5,978,500
2023-08-30	1.240	1.240	1.220	1.240	1.181	763,900
2023-08-29	1.200	1.270	1.190	1.220	1.162	2,136,300
2023-08-28	1.230	1.240	1.190	1.200	1.143	1,526,500
2023-08-25	1.180	1.260	1.170	1.220	1.162	6,370,000
2023-08-24	1.140	1.180	1.140	1.160	1.105	1,686,700
2023-08-23	1.130	1.190	1.130	1.140	1.086	2,123,200
2023-08-22	1.110	1.130	1.110	1.130	1.076	1,019,200
2023-08-21	1.110	1.140	1.110	1.120	1.067	901,700
2023-08-18	1.120	1.130	1.110	1.120	1.067	373,000
2023-08-17	1.110	1.130	1.110	1.120	1.067	601,100
2023-08-16	1.110	1.130	1.100	1.110	1.057	824,900
2023-08-15	1.270	1.270	1.100	1.100	1.048	8,051,000
2023-08-11	1.270	1.280	1.260	1.270	1.210	120,700
2023-08-10	1.270	1.280	1.260	1.280	1.219	85,600
2023-08-09	1.290	1.290	1.260	1.270	1.210	195,600
2023-08-08	1.290	1.290	1.270	1.270	1.210	211,400
2023-08-07	1.280	1.290	1.270	1.290	1.229	21,000
2023-08-04	1.290	1.290	1.270	1.290	1.229	156,400

← NewerPage 13 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.