N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.290	1.290	1.270	1.290	1.229	156,400
2023-08-03	1.280	1.290	1.270	1.280	1.219	93,400
2023-08-02	1.280	1.290	1.280	1.280	1.219	242,300
2023-07-31	1.280	1.290	1.270	1.290	1.229	95,200
2023-07-27	1.280	1.290	1.270	1.290	1.229	67,800
2023-07-26	1.290	1.300	1.270	1.280	1.219	271,700
2023-07-25	1.290	1.300	1.290	1.290	1.229	54,700
2023-07-24	1.300	1.300	1.290	1.300	1.238	37,200
2023-07-21	1.290	1.300	1.280	1.300	1.238	227,300
2023-07-20	1.290	1.300	1.280	1.290	1.229	402,200
2023-07-19	1.290	1.300	1.280	1.300	1.238	261,800
2023-07-18	1.300	1.300	1.280	1.290	1.229	1,119,700
2023-07-17	1.290	1.310	1.280	1.310	1.248	366,300
2023-07-14	1.290	1.300	1.270	1.280	1.219	497,600
2023-07-13	1.270	1.290	1.260	1.280	1.219	368,700
2023-07-12	1.320	1.330	1.270	1.270	1.210	1,022,400
2023-07-11	1.300	1.320	1.300	1.310	1.248	340,000
2023-07-10	1.330	1.330	1.300	1.320	1.257	293,700
2023-07-07	1.290	1.320	1.290	1.320	1.257	578,600
2023-07-06	1.300	1.310	1.290	1.290	1.229	167,600
2023-07-05	1.300	1.320	1.300	1.300	1.238	54,100
2023-07-04	1.300	1.320	1.300	1.310	1.248	298,800
2023-07-03	1.310	1.320	1.300	1.310	1.248	143,100
2023-06-30	1.290	1.320	1.290	1.310	1.248	498,200
2023-06-29	1.290	1.300	1.280	1.290	1.229	78,800
2023-06-28	1.310	1.310	1.290	1.290	1.229	56,600
2023-06-27	1.310	1.310	1.290	1.300	1.238	45,200
2023-06-26	1.300	1.330	1.290	1.300	1.238	504,700
2023-06-23	1.310	1.320	1.300	1.310	1.248	140,800
2023-06-22	1.350	1.350	1.300	1.310	1.248	868,200
2023-06-21	1.350	1.350	1.330	1.330	1.267	188,000
2023-06-20	1.340	1.350	1.340	1.340	1.276	78,200
2023-06-19	1.340	1.350	1.330	1.340	1.276	185,800
2023-06-16	1.350	1.360	1.340	1.340	1.276	111,500
2023-06-15	1.350	1.360	1.340	1.340	1.276	184,900
2023-06-14	1.350	1.370	1.350	1.360	1.295	136,400
2023-06-13	1.370	1.370	1.350	1.350	1.286	537,600
2023-06-12	1.380	1.380	1.360	1.370	1.305	359,600
2023-06-09	1.380	1.380	1.370	1.380	1.314	105,900
2023-06-08	1.360	1.390	1.350	1.370	1.305	805,200
2023-06-07	1.360	1.370	1.350	1.360	1.295	269,000
2023-06-06	1.380	1.380	1.350	1.360	1.295	445,100
2023-06-02	1.370	1.380	1.350	1.380	1.314	112,400
2023-06-01	1.360	1.380	1.350	1.360	1.295	319,900
2023-05-31	1.360	1.370	1.360	1.370	1.305	386,600
2023-05-30	1.380	1.380	1.360	1.380	1.314	226,800
2023-05-29	1.360	1.380	1.360	1.380	1.314	384,200
2023-05-26	1.380	1.380	1.350	1.360	1.295	283,600
2023-05-25	1.360	1.380	1.350	1.380	1.314	1,240,900
2023-05-24	1.350	1.360	1.350	1.360	1.295	243,600
2023-05-23	1.360	1.360	1.330	1.360	1.295	178,800
2023-05-22	1.340	1.350	1.330	1.350	1.286	398,600
2023-05-19	1.360	1.360	1.340	1.340	1.276	287,200
2023-05-18	1.350	1.380	1.350	1.360	1.295	507,300
2023-05-17	1.360	1.370	1.340	1.340	1.276	288,100
2023-05-16	1.350	1.370	1.350	1.360	1.295	396,900
2023-05-15	1.360	1.380	1.340	1.340	1.276	398,000
2023-05-12	1.380	1.390	1.360	1.360	1.295	450,400
2023-05-11	1.400	1.410	1.360	1.370	1.305	1,589,300
2023-05-10	1.410	1.420	1.400	1.420	1.352	238,600

← NewerPage 14 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.