N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.450	0.460	0.440	0.440	0.440	68,985
2026-07-20	0.450	0.450	0.440	0.450	0.450	198,910
2026-07-17	0.460	0.460	0.440	0.440	0.440	29,801
2026-07-16	0.420	0.480	0.420	0.450	0.450	2,882,510
2026-07-15	0.430	0.430	0.420	0.420	0.420	251,800
2026-07-14	0.420	0.430	0.420	0.420	0.420	192,100
2026-07-13	0.420	0.430	0.410	0.420	0.420	24,101
2026-07-10	0.420	0.420	0.410	0.420	0.420	16,400
2026-07-09	0.420	0.430	0.410	0.420	0.420	22,100
2026-07-08	0.420	0.430	0.410	0.410	0.410	9,100
2026-07-07	0.420	0.430	0.410	0.410	0.410	394,700
2026-07-06	0.420	0.430	0.420	0.420	0.420	215,400
2026-07-03	0.430	0.430	0.410	0.430	0.430	1,183,800
2026-07-02	0.430	0.430	0.420	0.420	0.420	8,800
2026-07-01	0.430	0.430	0.420	0.420	0.420	4,012
2026-06-30	0.430	0.430	0.420	0.420	0.420	161,915
2026-06-29	0.430	0.430	0.420	0.420	0.420	169,101
2026-06-26	0.420	0.430	0.420	0.430	0.430	51,750
2026-06-25	0.430	0.440	0.420	0.420	0.420	173,600
2026-06-24	0.420	0.430	0.420	0.430	0.430	56,800
2026-06-23	0.420	0.430	0.410	0.420	0.420	217,001
2026-06-22	0.410	0.430	0.400	0.410	0.410	516,904
2026-06-19	0.400	0.440	0.400	0.410	0.410	1,630,900
2026-06-18	0.400	0.410	0.400	0.400	0.400	115,700
2026-06-17	0.390	0.430	0.390	0.390	0.390	2,303,000
2026-06-16	0.390	0.390	0.390	0.390	0.390	33,507
2026-06-15	0.390	0.390	0.390	0.390	0.390	50,103
2026-06-12	0.390	0.390	0.390	0.390	0.390	76,400
2026-06-11	0.390	0.390	0.380	0.380	0.380	156,194
2026-06-10	0.380	0.400	0.380	0.390	0.390	189,800
2026-06-09	0.380	0.400	0.380	0.380	0.380	121,230
2026-06-08	0.380	0.400	0.380	0.380	0.380	15,845
2026-06-05	0.390	0.390	0.380	0.380	0.380	128,800
2026-06-04	0.380	0.390	0.380	0.380	0.380	63,008
2026-06-02	0.380	0.390	0.380	0.380	0.380	48,900
2026-05-29	0.390	0.390	0.380	0.380	0.380	112,432
2026-05-28	0.390	0.390	0.380	0.390	0.390	333,337
2026-05-27	0.390	0.400	0.390	0.400	0.400	30,805
2026-05-26	0.390	0.410	0.390	0.390	0.390	137,800
2026-05-25	0.400	0.410	0.390	0.400	0.400	56,710
2026-05-22	0.410	0.410	0.390	0.400	0.400	81,700
2026-05-21	0.400	0.410	0.400	0.410	0.410	31,700
2026-05-20	0.400	0.400	0.400	0.400	0.400	17,485
2026-05-19	0.400	0.400	0.380	0.400	0.400	137,201
2026-05-18	0.390	0.400	0.390	0.390	0.390	801
2026-05-15	0.390	0.400	0.390	0.400	0.400	11,800
2026-05-14	0.400	0.410	0.390	0.400	0.400	81,805
2026-05-13	0.400	0.420	0.400	0.400	0.400	111,400
2026-05-12	0.410	0.410	0.400	0.400	0.400	32,900
2026-05-11	0.410	0.410	0.400	0.410	0.410	52,700
2026-05-08	0.410	0.420	0.400	0.400	0.400	119,400
2026-05-07	0.410	0.430	0.400	0.420	0.420	341,530
2026-05-06	0.410	0.440	0.410	0.420	0.420	622,605
2026-05-05	0.410	0.410	0.410	0.410	0.410	25,200
2026-04-30	0.400	0.410	0.400	0.410	0.410	24,303
2026-04-29	0.410	0.420	0.410	0.410	0.410	372,600
2026-04-28	0.410	0.410	0.400	0.400	0.400	5,301
2026-04-27	0.400	0.410	0.400	0.400	0.400	13,802
2026-04-24	0.400	0.410	0.400	0.410	0.410	6,300
2026-04-23	0.410	0.420	0.400	0.400	0.400	101,300

← NewerPage 2 of 3 · 122 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.