N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.700	0.700	0.690	0.690	0.690	4,200
2025-01-22	0.700	0.700	0.690	0.700	0.700	13,200
2025-01-21	0.690	0.700	0.690	0.700	0.700	5,300
2025-01-20	0.690	0.700	0.690	0.690	0.690	163,300
2025-01-17	0.710	0.710	0.680	0.690	0.690	865,200
2025-01-16	0.710	0.710	0.700	0.710	0.710	26,200
2025-01-15	0.700	0.700	0.700	0.700	0.700	17,400
2025-01-14	0.710	0.710	0.700	0.700	0.700	200,900
2025-01-13	0.700	0.700	0.700	0.700	0.700	661,300
2025-01-10	0.710	0.710	0.690	0.700	0.700	156,300
2025-01-09	0.700	0.710	0.700	0.700	0.700	137,200
2025-01-08	0.700	0.710	0.700	0.700	0.700	124,800
2025-01-07	0.690	0.710	0.690	0.710	0.710	64,700
2025-01-06	0.720	0.720	0.690	0.700	0.700	212,200
2025-01-03	0.720	0.720	0.700	0.720	0.720	5,100
2025-01-02	0.710	0.720	0.710	0.720	0.720	142,200
2024-12-30	0.720	0.720	0.710	0.710	0.710	27,200
2024-12-27	0.710	0.720	0.710	0.720	0.720	267,600
2024-12-26	0.710	0.720	0.710	0.710	0.710	83,400
2024-12-25	0.720	0.720	0.710	0.710	0.710	591,100
2024-12-24	0.710	0.720	0.710	0.720	0.720	75,800
2024-12-23	0.700	0.720	0.700	0.710	0.710	204,500
2024-12-20	0.710	0.720	0.710	0.710	0.710	690,900
2024-12-19	0.720	0.730	0.710	0.720	0.720	407,900
2024-12-18	0.730	0.730	0.720	0.720	0.720	30,900
2024-12-17	0.730	0.740	0.720	0.720	0.720	229,300
2024-12-16	0.740	0.740	0.730	0.730	0.730	6,200
2024-12-13	0.740	0.740	0.730	0.730	0.730	65,700
2024-12-12	0.740	0.740	0.730	0.730	0.730	11,900
2024-12-11	0.730	0.740	0.720	0.730	0.730	163,100
2024-12-09	0.740	0.740	0.730	0.730	0.730	40,900
2024-12-06	0.750	0.750	0.730	0.740	0.740	76,200
2024-12-04	0.750	0.750	0.740	0.740	0.740	23,800
2024-12-03	0.740	0.750	0.730	0.740	0.740	38,400
2024-12-02	0.730	0.740	0.730	0.730	0.730	34,600
2024-11-29	0.740	0.740	0.730	0.730	0.730	12,600
2024-11-28	0.740	0.740	0.730	0.740	0.740	7,600
2024-11-27	0.730	0.740	0.730	0.730	0.730	159,400
2024-11-26	0.730	0.740	0.730	0.730	0.730	236,300
2024-11-25	0.740	0.740	0.730	0.730	0.730	275,800
2024-11-22	0.740	0.740	0.730	0.740	0.740	25,600
2024-11-21	0.730	0.740	0.730	0.730	0.730	83,700
2024-11-20	0.740	0.740	0.730	0.730	0.730	191,500
2024-11-19	0.740	0.740	0.730	0.730	0.730	65,100
2024-11-18	0.730	0.740	0.730	0.730	0.730	124,000
2024-11-15	0.740	0.750	0.730	0.730	0.730	151,000
2024-11-14	0.730	0.740	0.730	0.730	0.730	103,600
2024-11-13	0.730	0.750	0.730	0.730	0.730	596,400
2024-11-12	0.760	0.770	0.730	0.740	0.740	1,162,800
2024-11-11	0.760	0.760	0.750	0.760	0.760	288,500
2024-11-08	0.760	0.770	0.750	0.760	0.760	540,500
2024-11-07	0.770	0.780	0.760	0.760	0.760	734,500
2024-11-06	0.780	0.790	0.770	0.770	0.770	371,800
2024-11-05	0.780	0.780	0.770	0.770	0.770	219,200
2024-11-04	0.770	0.780	0.770	0.780	0.780	117,900
2024-11-01	0.770	0.790	0.770	0.770	0.770	482,100
2024-10-31	0.790	0.790	0.770	0.770	0.770	73,800
2024-10-30	0.770	0.780	0.770	0.780	0.780	125,400
2024-10-29	0.780	0.780	0.780	0.780	0.780	0
2024-10-28	0.780	0.780	0.770	0.780	0.780	300,400

← NewerPage 8 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.