N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.780	0.780	0.780	0.780	0.780	0
2024-10-24	0.770	0.790	0.770	0.780	0.780	227,700
2024-10-22	0.800	0.800	0.800	0.800	0.800	0
2024-10-21	0.790	0.800	0.780	0.800	0.800	210,700
2024-10-18	0.800	0.800	0.780	0.790	0.790	333,600
2024-10-17	0.810	0.810	0.790	0.800	0.800	231,800
2024-10-16	0.780	0.780	0.780	0.780	0.780	0
2024-10-15	0.800	0.800	0.780	0.780	0.780	630,400
2024-10-11	0.810	0.810	0.790	0.790	0.790	256,500
2024-10-10	0.810	0.810	0.800	0.800	0.800	478,700
2024-10-09	0.800	0.810	0.800	0.800	0.800	193,300
2024-10-08	0.800	0.820	0.800	0.800	0.800	479,800
2024-10-07	0.790	0.820	0.790	0.800	0.800	1,669,900
2024-10-04	0.790	0.790	0.790	0.790	0.790	0
2024-10-03	0.810	0.810	0.790	0.790	0.790	1,081,400
2024-10-02	0.840	0.840	0.800	0.800	0.800	2,944,300
2024-10-01	0.770	0.920	0.770	0.840	0.840	24,503,200
2024-09-30	0.790	0.800	0.780	0.780	0.780	669,500
2024-09-27	0.790	0.790	0.790	0.790	0.790	0
2024-09-26	0.810	0.820	0.790	0.790	0.790	384,400
2024-09-25	0.810	0.830	0.800	0.800	0.800	736,200
2024-09-24	0.800	0.820	0.800	0.800	0.800	190,400
2024-09-23	0.810	0.820	0.790	0.800	0.800	803,800
2024-09-20	0.810	0.830	0.800	0.800	0.800	1,303,500
2024-09-19	0.760	0.760	0.760	0.760	0.760	0
2024-09-18	0.760	0.760	0.760	0.760	0.760	0
2024-09-17	0.760	0.760	0.760	0.760	0.760	0
2024-09-16	0.760	0.760	0.760	0.760	0.760	0
2024-09-13	0.750	0.780	0.740	0.760	0.760	1,307,000
2024-09-12	0.750	0.760	0.740	0.740	0.740	181,200
2024-09-11	0.760	0.760	0.740	0.760	0.760	296,500
2024-09-10	0.770	0.770	0.740	0.760	0.760	962,600
2024-09-09	0.770	0.770	0.770	0.770	0.770	0
2024-09-06	0.770	0.780	0.760	0.770	0.770	592,600
2024-09-05	0.770	0.770	0.750	0.760	0.760	376,400
2024-09-04	0.750	0.770	0.750	0.760	0.760	531,300
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.770	0.770	0.770	0.770	0.770	0
2024-08-30	0.760	0.770	0.760	0.770	0.770	34,700
2024-08-29	0.760	0.770	0.760	0.760	0.760	226,600
2024-08-28	0.770	0.780	0.760	0.760	0.760	103,000
2024-08-27	0.780	0.790	0.760	0.770	0.770	324,500
2024-08-26	0.780	0.800	0.770	0.780	0.780	461,200
2024-08-23	0.770	0.790	0.760	0.780	0.780	681,100
2024-08-22	0.750	0.750	0.750	0.750	0.750	0
2024-08-21	0.730	0.750	0.730	0.750	0.750	115,300
2024-08-20	0.740	0.740	0.720	0.730	0.730	77,900
2024-08-19	0.730	0.740	0.720	0.730	0.730	333,700
2024-08-16	0.730	0.730	0.720	0.730	0.730	74,400
2024-08-15	0.720	0.720	0.720	0.720	0.720	0
2024-08-14	0.730	0.740	0.720	0.720	0.720	64,000
2024-08-13	0.730	0.730	0.720	0.720	0.720	38,100
2024-08-09	0.730	0.730	0.720	0.720	0.720	53,500
2024-08-08	0.720	0.720	0.720	0.720	0.720	0
2024-08-07	0.730	0.730	0.720	0.720	0.720	118,700
2024-08-06	0.740	0.740	0.720	0.730	0.730	17,100
2024-08-05	0.730	0.740	0.720	0.730	0.730	559,200
2024-08-02	0.730	0.730	0.730	0.730	0.730	0
2024-08-01	0.760	0.760	0.730	0.730	0.730	143,200
2024-07-31	0.740	0.750	0.740	0.750	0.750	108,400

← NewerPage 9 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.