N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.640	0.650	0.640	0.640	0.640	8,800
2025-04-22	0.630	0.640	0.630	0.640	0.640	39,000
2025-04-21	0.640	0.650	0.640	0.640	0.640	25,700
2025-04-18	0.640	0.650	0.630	0.640	0.640	7,400
2025-04-17	0.630	0.650	0.630	0.640	0.640	206,500
2025-04-16	0.640	0.650	0.630	0.640	0.640	25,400
2025-04-11	0.630	0.640	0.630	0.640	0.640	213,800
2025-04-10	0.630	0.640	0.620	0.640	0.640	92,000
2025-04-09	0.620	0.640	0.620	0.630	0.630	291,800
2025-04-08	0.650	0.650	0.620	0.630	0.630	1,018,500
2025-04-04	0.650	0.660	0.640	0.650	0.650	576,100
2025-04-03	0.650	0.660	0.650	0.650	0.650	63,300
2025-04-02	0.650	0.660	0.650	0.650	0.650	30,000
2025-04-01	0.650	0.660	0.650	0.650	0.650	900
2025-03-31	0.650	0.660	0.640	0.650	0.650	1,047,600
2025-03-28	0.650	0.660	0.650	0.650	0.650	1,100
2025-03-27	0.650	0.660	0.640	0.650	0.650	481,800
2025-03-26	0.670	0.670	0.650	0.660	0.660	27,200
2025-03-25	0.670	0.670	0.650	0.660	0.660	148,900
2025-03-24	0.660	0.680	0.650	0.670	0.670	97,000
2025-03-21	0.670	0.700	0.660	0.660	0.660	34,500
2025-03-20	0.660	0.680	0.650	0.670	0.670	496,800
2025-03-19	0.670	0.670	0.660	0.670	0.670	21,200
2025-03-18	0.670	0.670	0.650	0.670	0.670	2,200
2025-03-17	0.670	0.670	0.660	0.670	0.670	800
2025-03-14	0.670	0.670	0.650	0.670	0.670	213,200
2025-03-13	0.660	0.670	0.660	0.660	0.660	188,100
2025-03-12	0.660	0.670	0.660	0.660	0.660	117,100
2025-03-11	0.660	0.670	0.660	0.660	0.660	111,800
2025-03-10	0.670	0.670	0.660	0.660	0.660	153,200
2025-03-07	0.660	0.670	0.660	0.670	0.670	11,600
2025-03-06	0.660	0.670	0.660	0.660	0.660	142,200
2025-03-05	0.650	0.670	0.650	0.670	0.670	260,500
2025-03-04	0.660	0.670	0.660	0.670	0.670	300,900
2025-03-03	0.670	0.670	0.650	0.660	0.660	379,800
2025-02-28	0.670	0.670	0.660	0.670	0.670	158,800
2025-02-27	0.670	0.680	0.660	0.680	0.680	12,000
2025-02-26	0.670	0.670	0.660	0.660	0.660	87,100
2025-02-25	0.670	0.680	0.670	0.670	0.670	33,200
2025-02-24	0.670	0.680	0.670	0.670	0.670	1,155,900
2025-02-21	0.680	0.680	0.670	0.670	0.670	127,100
2025-02-20	0.680	0.680	0.670	0.680	0.680	4,800
2025-02-19	0.690	0.690	0.670	0.680	0.680	25,400
2025-02-18	0.670	0.690	0.670	0.670	0.670	127,800
2025-02-17	0.690	0.690	0.670	0.670	0.670	252,900
2025-02-14	0.680	0.690	0.670	0.680	0.680	22,900
2025-02-13	0.680	0.700	0.670	0.680	0.680	274,400
2025-02-11	0.670	0.690	0.670	0.680	0.680	37,000
2025-02-10	0.670	0.690	0.670	0.680	0.680	74,100
2025-02-07	0.670	0.690	0.670	0.670	0.670	295,300
2025-02-06	0.680	0.690	0.670	0.670	0.670	250,800
2025-02-05	0.680	0.700	0.680	0.680	0.680	955,700
2025-02-04	0.680	0.690	0.680	0.680	0.680	295,300
2025-02-03	0.680	0.690	0.670	0.680	0.680	366,200
2025-01-31	0.700	0.700	0.680	0.690	0.690	890,800
2025-01-30	0.690	0.690	0.690	0.690	0.690	157,500
2025-01-29	0.700	0.700	0.690	0.690	0.690	72,600
2025-01-28	0.690	0.700	0.690	0.700	0.700	18,300
2025-01-27	0.710	0.710	0.690	0.700	0.700	294,300
2025-01-24	0.700	0.790	0.690	0.700	0.700	4,182,800

← NewerPage 7 of 21 · 1,212 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.