N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.510	0.520	0.510	0.510	0.510	202,300
2025-10-21	0.510	0.520	0.510	0.510	0.510	161,100
2025-10-20	0.510	0.520	0.510	0.510	0.510	15,701
2025-10-17	0.520	0.520	0.510	0.510	0.510	379,700
2025-10-16	0.530	0.540	0.520	0.520	0.520	212,800
2025-10-15	0.520	0.530	0.520	0.530	0.530	171,600
2025-10-14	0.530	0.530	0.520	0.520	0.520	110,959
2025-10-10	0.540	0.540	0.530	0.530	0.530	151,700
2025-10-09	0.540	0.550	0.530	0.540	0.540	26,503
2025-10-08	0.540	0.550	0.530	0.530	0.530	72,700
2025-10-07	0.530	0.550	0.530	0.540	0.540	52,600
2025-10-06	0.550	0.550	0.530	0.530	0.530	54,456
2025-10-03	0.550	0.550	0.540	0.550	0.550	225,303
2025-10-02	0.540	0.560	0.540	0.540	0.540	170,400
2025-10-01	0.550	0.550	0.540	0.540	0.540	73,004
2025-09-30	0.560	0.570	0.540	0.550	0.550	992,719
2025-09-29	0.560	0.600	0.560	0.560	0.560	2,703,820
2025-09-26	0.580	0.600	0.560	0.560	0.560	1,588,505
2025-09-25	0.570	0.610	0.570	0.570	0.570	1,895,005
2025-09-24	0.540	0.630	0.540	0.570	0.570	9,402,108
2025-09-23	0.560	0.570	0.540	0.540	0.540	404,100
2025-09-22	0.540	0.560	0.540	0.550	0.550	184,900
2025-09-19	0.550	0.560	0.540	0.550	0.550	186,001
2025-09-18	0.550	0.560	0.540	0.540	0.540	432,800
2025-09-17	0.570	0.570	0.540	0.550	0.550	724,302
2025-09-16	0.530	0.600	0.530	0.560	0.560	7,294,941
2025-09-15	0.540	0.550	0.530	0.540	0.540	378,000
2025-09-12	0.540	0.550	0.540	0.540	0.540	215,300
2025-09-11	0.530	0.550	0.530	0.550	0.550	762,200
2025-09-10	0.530	0.530	0.520	0.530	0.530	420,600
2025-09-09	0.520	0.530	0.520	0.530	0.530	324,501
2025-09-08	0.530	0.530	0.520	0.530	0.530	121,700
2025-09-05	0.540	0.550	0.520	0.530	0.530	698,683
2025-09-04	0.520	0.550	0.520	0.540	0.540	1,173,602
2025-09-03	0.510	0.520	0.510	0.520	0.520	36,700
2025-09-02	0.520	0.530	0.510	0.510	0.510	1,017,300
2025-09-01	0.520	0.540	0.520	0.520	0.520	684,800
2025-08-29	0.520	0.530	0.520	0.520	0.520	220,100
2025-08-28	0.520	0.580	0.510	0.510	0.510	4,217,200
2025-08-27	0.530	0.530	0.510	0.510	0.510	110,400
2025-08-26	0.510	0.530	0.510	0.520	0.520	869,700
2025-08-25	0.530	0.540	0.510	0.510	0.510	2,076,000
2025-08-22	0.500	0.550	0.490	0.510	0.510	3,429,400
2025-08-21	0.500	0.500	0.490	0.490	0.490	52,600
2025-08-20	0.490	0.500	0.490	0.490	0.490	59,700
2025-08-19	0.500	0.510	0.490	0.490	0.490	90,600
2025-08-18	0.520	0.520	0.490	0.500	0.500	947,500
2025-08-15	0.520	0.530	0.520	0.520	0.520	2,200
2025-08-14	0.530	0.530	0.520	0.520	0.520	383,000
2025-08-13	0.530	0.540	0.520	0.530	0.530	73,300
2025-08-08	0.540	0.550	0.530	0.530	0.530	204,900
2025-08-07	0.520	0.540	0.520	0.520	0.520	20,600
2025-08-06	0.530	0.530	0.520	0.520	0.520	27,500
2025-08-05	0.540	0.540	0.520	0.530	0.530	73,600
2025-08-04	0.540	0.550	0.520	0.520	0.520	711,500
2025-08-01	0.530	0.540	0.520	0.520	0.520	141,300
2025-07-31	0.530	0.530	0.530	0.530	0.530	86,500
2025-07-30	0.520	0.590	0.520	0.540	0.540	2,284,100
2025-07-29	0.520	0.540	0.510	0.510	0.510	143,000
2025-07-25	0.530	0.530	0.520	0.520	0.520	3,100

← NewerPage 5 of 21 · 1,217 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.