N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.400	0.420	0.400	0.410	0.410	56,901
2026-04-21	0.420	0.420	0.410	0.410	0.410	25,903
2026-04-20	0.420	0.420	0.410	0.410	0.410	7,400
2026-04-17	0.410	0.430	0.410	0.410	0.410	240,005
2026-04-16	0.410	0.410	0.400	0.400	0.400	130,565
2026-04-10	0.410	0.410	0.400	0.400	0.400	94,200
2026-04-09	0.400	0.410	0.400	0.400	0.400	64,801
2026-04-08	0.390	0.410	0.390	0.400	0.400	584,706
2026-04-07	0.380	0.400	0.380	0.390	0.390	112,500
2026-04-03	0.380	0.390	0.380	0.390	0.390	57,490
2026-04-02	0.380	0.390	0.380	0.390	0.390	8,900
2026-04-01	0.390	0.390	0.390	0.390	0.390	87,901
2026-03-31	0.390	0.400	0.370	0.390	0.390	28,000
2026-03-30	0.380	0.390	0.380	0.380	0.380	31,600
2026-03-27	0.390	0.390	0.380	0.380	0.380	38,500
2026-03-26	0.390	0.390	0.380	0.390	0.390	78,600
2026-03-25	0.380	0.390	0.370	0.390	0.390	33,000
2026-03-24	0.380	0.380	0.370	0.370	0.370	12,200
2026-03-23	0.380	0.390	0.370	0.370	0.370	95,200
2026-03-20	0.390	0.390	0.380	0.380	0.380	50,300
2026-03-19	0.400	0.400	0.380	0.390	0.390	25,154
2026-03-18	0.390	0.400	0.390	0.400	0.400	8,528
2026-03-17	0.390	0.390	0.390	0.390	0.390	155,805
2026-03-16	0.400	0.400	0.390	0.390	0.390	102,793
2026-03-13	0.390	0.390	0.390	0.390	0.390	218,910
2026-03-12	0.410	0.410	0.380	0.390	0.390	97,203
2026-03-11	0.390	0.400	0.390	0.390	0.390	108,500
2026-03-10	0.400	0.410	0.390	0.390	0.390	61,066
2026-03-09	0.400	0.410	0.390	0.390	0.390	101,700
2026-03-06	0.410	0.410	0.400	0.400	0.400	26,400
2026-03-05	0.420	0.420	0.410	0.410	0.410	292,100
2026-03-04	0.450	0.460	0.410	0.410	0.410	778,600
2026-03-02	0.470	0.470	0.440	0.440	0.440	655,500
2026-02-27	0.480	0.490	0.480	0.490	0.490	345,350
2026-02-26	0.480	0.480	0.460	0.480	0.480	672,900
2026-02-25	0.480	0.490	0.460	0.480	0.480	742,018
2026-02-24	0.470	0.480	0.460	0.470	0.470	827,500
2026-02-23	0.460	0.470	0.450	0.460	0.460	996,313
2026-02-20	0.450	0.460	0.450	0.450	0.450	350,150
2026-02-19	0.460	0.460	0.440	0.450	0.450	464,602
2026-02-18	0.430	0.450	0.430	0.440	0.440	675,000
2026-02-17	0.400	0.450	0.400	0.430	0.430	1,086,000
2026-02-16	0.400	0.410	0.400	0.400	0.400	78,100
2026-02-13	0.400	0.410	0.400	0.400	0.400	41,100
2026-02-12	0.400	0.410	0.390	0.390	0.390	98,037
2026-02-11	0.400	0.410	0.390	0.400	0.400	623,967
2026-02-10	0.400	0.410	0.400	0.400	0.400	86,350
2026-02-09	0.390	0.400	0.390	0.400	0.400	104,206
2026-02-06	0.390	0.400	0.390	0.400	0.400	3,411
2026-02-05	0.390	0.400	0.390	0.400	0.400	37,600
2026-02-04	0.400	0.400	0.400	0.400	0.400	3,100
2026-02-03	0.410	0.410	0.390	0.400	0.400	42,105
2026-02-02	0.400	0.410	0.390	0.410	0.410	37,300
2026-01-30	0.410	0.410	0.400	0.400	0.400	8,226
2026-01-29	0.400	0.410	0.400	0.400	0.400	32,252
2026-01-28	0.400	0.410	0.400	0.400	0.400	51,521
2026-01-27	0.410	0.410	0.400	0.410	0.410	31,500
2026-01-26	0.400	0.410	0.400	0.400	0.400	5,900
2026-01-23	0.410	0.410	0.390	0.400	0.400	5,300
2026-01-22	0.410	0.410	0.400	0.410	0.410	50,414

← NewerPage 3 of 21 · 1,216 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.