N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.580	1.640	1.580	1.620	1.439	6,831,000
2023-02-02	1.580	1.600	1.570	1.580	1.403	3,428,700
2023-02-01	1.570	1.580	1.560	1.570	1.394	1,223,800
2023-01-31	1.590	1.590	1.560	1.570	1.394	1,373,700
2023-01-30	1.570	1.590	1.570	1.590	1.412	935,600
2023-01-27	1.570	1.580	1.560	1.580	1.403	1,107,000
2023-01-26	1.600	1.600	1.560	1.560	1.386	2,838,000
2023-01-25	1.610	1.610	1.590	1.610	1.430	847,000
2023-01-24	1.610	1.610	1.590	1.610	1.430	980,700
2023-01-23	1.600	1.610	1.580	1.600	1.421	830,000
2023-01-20	1.590	1.600	1.580	1.600	1.421	851,600
2023-01-19	1.600	1.600	1.580	1.580	1.403	1,139,200
2023-01-18	1.600	1.610	1.580	1.600	1.421	1,163,600
2023-01-17	1.590	1.600	1.590	1.590	1.412	910,300
2023-01-16	1.610	1.620	1.580	1.600	1.421	4,551,500
2023-01-13	1.590	1.610	1.560	1.600	1.421	5,939,400
2023-01-12	1.580	1.590	1.570	1.590	1.412	740,600
2023-01-11	1.590	1.600	1.560	1.580	1.403	5,860,800
2023-01-10	1.560	1.570	1.550	1.560	1.386	1,574,400
2023-01-09	1.570	1.580	1.550	1.550	1.377	3,378,000
2023-01-06	1.530	1.570	1.520	1.550	1.377	6,807,500
2023-01-05	1.520	1.540	1.510	1.530	1.359	1,050,300
2023-01-04	1.540	1.540	1.510	1.530	1.359	1,388,000
2023-01-03	1.550	1.550	1.530	1.530	1.359	1,799,500
2022-12-30	1.530	1.550	1.530	1.540	1.368	2,239,000
2022-12-29	1.520	1.540	1.520	1.530	1.359	2,231,700
2022-12-28	1.520	1.530	1.510	1.520	1.350	2,178,400
2022-12-27	1.500	1.520	1.500	1.520	1.350	2,188,200
2022-12-26	1.510	1.520	1.480	1.500	1.332	2,616,400
2022-12-23	1.510	1.510	1.480	1.500	1.332	3,772,500
2022-12-22	1.520	1.520	1.500	1.510	1.341	372,200
2022-12-21	1.500	1.520	1.500	1.510	1.341	1,047,200
2022-12-20	1.500	1.510	1.480	1.490	1.323	1,163,200
2022-12-19	1.490	1.500	1.480	1.500	1.332	1,709,500
2022-12-16	1.500	1.500	1.480	1.490	1.323	1,411,800
2022-12-15	1.520	1.520	1.480	1.500	1.332	3,840,400
2022-12-14	1.510	1.520	1.500	1.520	1.350	2,167,200
2022-12-13	1.510	1.540	1.490	1.510	1.341	7,516,300
2022-12-09	1.520	1.530	1.480	1.510	1.341	5,496,400
2022-12-08	1.530	1.530	1.480	1.520	1.350	6,732,600
2022-12-07	1.600	1.610	1.510	1.530	1.359	9,604,400
2022-12-06	1.650	1.660	1.580	1.600	1.421	6,240,600
2022-12-02	1.660	1.660	1.610	1.640	1.457	4,865,400
2022-12-01	1.740	1.740	1.640	1.660	1.474	14,310,100
2022-11-30	1.770	1.790	1.720	1.720	1.528	11,762,900
2022-11-29	1.750	1.780	1.730	1.760	1.563	11,513,100
2022-11-28	1.710	1.780	1.710	1.740	1.545	5,863,700
2022-11-25	1.720	1.740	1.700	1.730	1.536	1,885,900
2022-11-24	1.770	1.790	1.720	1.720	1.528	7,273,000
2022-11-23	1.700	1.740	1.680	1.740	1.545	3,110,700
2022-11-22	1.670	1.720	1.670	1.690	1.501	1,042,900
2022-11-21	1.730	1.730	1.670	1.680	1.492	3,907,700
2022-11-18	1.750	1.780	1.710	1.720	1.528	3,646,000
2022-11-17	1.730	1.750	1.720	1.740	1.545	2,408,600
2022-11-16	1.740	1.770	1.710	1.720	1.528	4,233,400
2022-11-15	1.610	1.800	1.610	1.740	1.545	16,948,900
2022-11-14	1.620	1.620	1.560	1.580	1.403	3,233,800
2022-11-11	1.610	1.630	1.590	1.610	1.430	2,236,100
2022-11-10	1.600	1.610	1.580	1.600	1.421	1,059,900
2022-11-09	1.610	1.610	1.580	1.590	1.412	1,176,400

← NewerPage 16 of 21 · 1,212 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.