N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.530	0.540	0.520	0.520	0.520	71,400
2025-07-23	0.530	0.540	0.520	0.540	0.540	103,900
2025-07-22	0.530	0.540	0.520	0.520	0.520	67,100
2025-07-21	0.510	0.540	0.510	0.530	0.530	216,800
2025-07-18	0.500	0.530	0.490	0.510	0.510	466,000
2025-07-17	0.500	0.500	0.490	0.500	0.500	38,400
2025-07-16	0.500	0.500	0.490	0.490	0.490	600
2025-07-15	0.500	0.500	0.490	0.490	0.490	78,700
2025-07-14	0.490	0.500	0.490	0.500	0.500	40,300
2025-07-11	0.500	0.500	0.490	0.500	0.500	191,700
2025-07-09	0.500	0.510	0.500	0.500	0.500	500
2025-07-08	0.500	0.510	0.500	0.500	0.500	20,600
2025-07-07	0.500	0.500	0.500	0.500	0.500	6,000
2025-07-04	0.500	0.510	0.490	0.500	0.500	50,200
2025-07-03	0.490	0.500	0.480	0.500	0.500	30,500
2025-07-02	0.500	0.500	0.490	0.490	0.490	32,800
2025-07-01	0.500	0.500	0.490	0.500	0.500	63,200
2025-06-30	0.500	0.500	0.490	0.500	0.500	45,100
2025-06-27	0.490	0.500	0.490	0.500	0.500	15,400
2025-06-26	0.500	0.500	0.490	0.490	0.490	2,500
2025-06-25	0.490	0.500	0.480	0.490	0.490	119,600
2025-06-24	0.490	0.500	0.490	0.490	0.490	7,500
2025-06-23	0.500	0.500	0.480	0.490	0.490	317,400
2025-06-20	0.510	0.510	0.500	0.500	0.500	3,100
2025-06-19	0.530	0.530	0.500	0.500	0.500	223,900
2025-06-18	0.530	0.540	0.510	0.530	0.530	69,200
2025-06-17	0.530	0.540	0.520	0.520	0.520	20,700
2025-06-16	0.540	0.540	0.530	0.530	0.530	57,000
2025-06-13	0.540	0.550	0.540	0.540	0.540	124,500
2025-06-12	0.550	0.550	0.550	0.550	0.550	119,200
2025-06-11	0.550	0.560	0.550	0.550	0.550	98,100
2025-06-10	0.580	0.580	0.550	0.550	0.550	334,600
2025-06-09	0.570	0.570	0.570	0.570	0.570	4,500
2025-06-06	0.570	0.580	0.570	0.570	0.570	1,400
2025-06-05	0.590	0.600	0.570	0.570	0.570	27,800
2025-06-04	0.590	0.600	0.580	0.580	0.580	221,200
2025-05-30	0.600	0.610	0.600	0.600	0.600	16,600
2025-05-29	0.610	0.610	0.600	0.610	0.610	11,000
2025-05-28	0.600	0.610	0.600	0.600	0.600	74,600
2025-05-27	0.580	0.630	0.580	0.600	0.600	788,500
2025-05-26	0.570	0.580	0.570	0.580	0.580	318,200
2025-05-23	0.570	0.570	0.550	0.560	0.560	15,200
2025-05-22	0.570	0.570	0.550	0.560	0.560	105,300
2025-05-21	0.570	0.570	0.540	0.560	0.560	1,708,000
2025-05-20	0.610	0.610	0.570	0.570	0.570	622,400
2025-05-19	0.620	0.630	0.600	0.600	0.600	375,400
2025-05-16	0.640	0.640	0.620	0.620	0.620	151,400
2025-05-15	0.630	0.640	0.620	0.620	0.620	1,055,900
2025-05-14	0.650	0.650	0.630	0.640	0.640	64,900
2025-05-13	0.640	0.640	0.630	0.640	0.640	195,600
2025-05-09	0.630	0.640	0.630	0.630	0.630	14,900
2025-05-08	0.640	0.640	0.630	0.630	0.630	109,300
2025-05-07	0.630	0.640	0.630	0.640	0.640	79,200
2025-05-06	0.640	0.640	0.630	0.630	0.630	52,600
2025-05-02	0.630	0.640	0.630	0.640	0.640	4,700
2025-04-30	0.640	0.640	0.630	0.630	0.630	269,900
2025-04-29	0.640	0.650	0.630	0.640	0.640	8,400
2025-04-28	0.640	0.650	0.630	0.640	0.640	107,000
2025-04-25	0.640	0.640	0.630	0.630	0.630	119,400
2025-04-24	0.640	0.650	0.630	0.630	0.630	204,000

← NewerPage 6 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.