Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	10.000	10.200	10.000	10.200	0.976	10,200
2022-09-13	10.200	10.200	10.200	10.200	0.976	1,030
2022-09-12	10.200	10.200	10.200	10.200	0.976	1,020
2022-09-09	10.200	10.200	10.200	10.200	0.976	4,080
2022-09-08	10.100	10.200	10.100	10.200	0.976	11,220
2022-09-07	10.200	10.300	10.200	10.300	0.985	8,160
2022-09-05	10.000	10.000	9.900	10.000	0.956	15,300
2022-09-02	10.200	10.400	10.000	10.200	0.976	58,140
2022-09-01	10.200	10.400	10.200	10.400	0.995	2,060
2022-08-31	10.400	10.400	10.400	10.400	0.995	4,080
2022-08-30	10.400	10.400	10.200	10.400	0.995	22,440
2022-08-29	10.400	10.400	10.200	10.400	0.995	12,240
2022-08-26	10.700	10.700	10.400	10.400	0.995	3,060
2022-08-25	10.400	10.400	10.400	10.400	0.995	10,200
2022-08-24	10.500	10.600	10.500	10.500	1.004	11,220
2022-08-23	10.400	10.400	10.200	10.200	0.976	33,660
2022-08-22	10.400	10.400	10.400	10.400	0.995	5,100
2022-08-19	10.800	10.800	10.400	10.400	0.995	28,560
2022-08-18	10.600	11.000	10.600	11.000	1.052	3,162
2022-08-17	10.900	10.900	10.800	10.900	1.042	3,060
2022-08-16	10.600	10.600	10.500	10.500	1.004	25,500
2022-08-15	10.700	10.700	10.700	10.700	1.023	26,520
2022-08-11	10.800	10.800	10.800	10.800	1.033	7,140
2022-08-10	10.800	11.500	10.700	10.700	1.023	83,660
2022-08-09	11.200	11.200	10.800	11.100	1.062	14,280
2022-08-08	10.900	11.500	10.900	11.500	1.100	13,260
2022-08-05	11.000	11.000	11.000	11.000	1.052	10,200
2022-08-04	10.900	11.000	10.900	11.000	1.052	3,060
2022-08-03	10.900	10.900	10.900	10.900	1.042	19,380
2022-08-02	11.000	11.000	10.800	10.800	1.033	17,340
2022-08-01	11.300	11.300	11.300	11.300	1.081	2,040
2022-07-27	11.400	11.400	11.000	11.000	1.052	7,140
2022-07-26	11.200	11.200	10.800	11.000	1.052	11,220
2022-07-25	11.500	11.800	11.100	11.400	1.090	54,070
2022-07-22	11.100	11.700	11.100	11.300	1.081	10,200
2022-07-21	11.200	11.200	11.200	11.200	1.071	4,080
2022-07-20	11.000	11.400	11.000	11.400	1.090	14,280
2022-07-19	10.900	10.900	10.900	10.900	1.042	5,100
2022-07-15	11.200	11.200	10.800	10.800	1.033	18,370
2022-07-14	11.200	11.200	11.000	11.000	1.052	14,280
2022-07-12	11.700	11.700	11.500	11.500	1.100	8,160
2022-07-11	11.100	11.300	11.000	11.300	1.081	6,130
2022-07-08	11.500	11.800	11.400	11.400	1.090	12,240
2022-07-07	11.600	12.400	10.500	11.000	1.052	100,980
2022-07-06	11.200	12.700	11.200	11.900	1.138	108,365
2022-07-05	11.700	11.700	11.100	11.100	1.062	28,213
2022-07-04	11.500	12.400	11.500	11.500	1.100	16,340
2022-07-01	11.500	11.500	11.100	11.200	1.071	12,617
2022-06-30	12.000	12.000	11.500	11.600	1.109	71,849
2022-06-29	12.900	12.900	11.900	12.000	1.148	199,930
2022-06-28	10.500	14.200	10.500	12.300	1.176	1,545,688
2022-06-27	10.400	11.900	10.400	11.300	1.081	46,206
2022-06-24	10.400	10.700	10.200	10.700	1.023	114,240
2022-06-23	11.100	11.100	10.500	10.600	1.014	100,266
2022-06-22	10.800	10.800	10.400	10.500	1.004	77,520
2022-06-21	11.300	11.300	11.000	11.000	1.052	38,964
2022-06-20	12.100	12.100	11.000	11.300	1.081	25,500
2022-06-17	12.200	12.200	11.000	11.400	1.090	75,480
2022-06-16	12.900	13.200	12.000	12.200	1.167	63,240
2022-06-15	13.500	13.500	12.300	13.400	1.282	188,700

← NewerPage 17 of 19 · 1,107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0100 THB
2025-03-20	0.0102 THB
2024-03-21	0.0200 THB
2023-03-09	0.1401 THB
2020-08-13	0.1000 THB
2020-05-05	1.0200 THB
2019-05-02	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.