N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.410	0.410	0.400	0.410	0.410	93,625
2026-01-20	0.400	0.410	0.400	0.400	0.400	106,129
2026-01-19	0.410	0.420	0.400	0.410	0.410	28,499
2026-01-16	0.390	0.420	0.390	0.400	0.400	77,339
2026-01-15	0.410	0.410	0.390	0.390	0.390	66,000
2026-01-14	0.420	0.420	0.400	0.410	0.410	2,502
2026-01-13	0.410	0.420	0.390	0.420	0.420	120,678
2026-01-12	0.420	0.420	0.400	0.400	0.400	58,400
2026-01-09	0.410	0.410	0.400	0.400	0.400	4,359
2026-01-08	0.400	0.410	0.400	0.400	0.400	28,701
2026-01-07	0.420	0.420	0.400	0.400	0.400	163,532
2026-01-06	0.430	0.430	0.410	0.410	0.410	231,035
2026-01-05	0.420	0.430	0.420	0.420	0.420	30,800
2025-12-30	0.410	0.430	0.410	0.420	0.420	10,226
2025-12-29	0.420	0.420	0.420	0.420	0.420	2,900
2025-12-26	0.420	0.430	0.410	0.420	0.420	20,903
2025-12-25	0.420	0.430	0.410	0.430	0.430	115,642
2025-12-24	0.420	0.430	0.410	0.420	0.420	25,700
2025-12-23	0.420	0.430	0.410	0.420	0.420	101,706
2025-12-22	0.410	0.430	0.410	0.430	0.430	11,650
2025-12-19	0.430	0.430	0.410	0.410	0.410	59,901
2025-12-18	0.420	0.430	0.410	0.410	0.410	6,400
2025-12-17	0.420	0.420	0.410	0.410	0.410	10,030
2025-12-16	0.430	0.430	0.420	0.420	0.420	109,529
2025-12-15	0.430	0.430	0.410	0.410	0.410	92,110
2025-12-12	0.420	0.420	0.420	0.420	0.420	17,000
2025-12-11	0.430	0.430	0.420	0.420	0.420	3,300
2025-12-09	0.410	0.430	0.410	0.430	0.430	50,200
2025-12-08	0.420	0.430	0.410	0.420	0.420	87,800
2025-12-04	0.430	0.440	0.410	0.420	0.420	507,650
2025-12-03	0.420	0.420	0.420	0.420	0.420	56,904
2025-12-02	0.430	0.440	0.410	0.420	0.420	224,629
2025-12-01	0.420	0.440	0.420	0.420	0.420	574,596
2025-11-28	0.430	0.430	0.420	0.420	0.420	273,311
2025-11-27	0.420	0.430	0.420	0.430	0.430	3,400
2025-11-26	0.430	0.430	0.420	0.420	0.420	11,200
2025-11-25	0.420	0.430	0.410	0.430	0.430	30,729
2025-11-24	0.420	0.430	0.410	0.410	0.410	44,700
2025-11-21	0.420	0.430	0.420	0.420	0.420	11,300
2025-11-20	0.420	0.420	0.410	0.410	0.410	196,200
2025-11-19	0.430	0.430	0.410	0.420	0.420	69,047
2025-11-18	0.420	0.430	0.410	0.420	0.420	43,301
2025-11-17	0.440	0.440	0.420	0.420	0.420	261,700
2025-11-14	0.460	0.460	0.440	0.440	0.440	18,400
2025-11-13	0.450	0.460	0.450	0.450	0.450	26,900
2025-11-12	0.450	0.450	0.440	0.440	0.440	55,701
2025-11-11	0.460	0.460	0.450	0.450	0.450	67,600
2025-11-10	0.460	0.470	0.450	0.460	0.460	377,700
2025-11-07	0.460	0.470	0.460	0.460	0.460	35,336
2025-11-06	0.470	0.470	0.460	0.460	0.460	101,911
2025-11-05	0.500	0.510	0.460	0.470	0.470	1,354,742
2025-11-04	0.500	0.500	0.490	0.500	0.500	23,358
2025-11-03	0.510	0.520	0.500	0.500	0.500	19,600
2025-10-31	0.510	0.510	0.500	0.500	0.500	64,900
2025-10-30	0.510	0.520	0.500	0.500	0.500	117,200
2025-10-29	0.510	0.520	0.500	0.510	0.510	75,600
2025-10-28	0.510	0.520	0.500	0.500	0.500	23,600
2025-10-27	0.520	0.520	0.510	0.520	0.520	25,203
2025-10-24	0.520	0.520	0.510	0.510	0.510	60,806
2025-10-22	0.510	0.520	0.510	0.510	0.510	202,300

← NewerPage 4 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.