Newcity (Bangkok) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	13.200	13.500	11.000	13.500	1.291	189,720
2022-06-13	14.800	14.800	13.200	13.200	1.262	214,200
2022-06-10	14.300	15.000	13.600	14.000	1.339	392,353
2022-06-09	15.900	15.900	14.000	14.300	1.368	1,285,598
2022-06-08	13.500	17.400	13.500	15.700	1.502	9,346,078
2022-06-07	13.400	13.800	13.100	13.400	1.282	185,640
2022-06-06	13.300	14.400	13.100	13.500	1.291	756,942
2022-06-02	12.900	13.500	12.800	13.000	1.243	311,100
2022-06-01	15.400	16.000	13.300	13.300	1.272	3,650,295
2022-05-31	12.300	15.400	12.300	15.300	1.463	7,373,081
2022-05-30	11.400	11.900	11.000	11.900	1.138	244,117
2022-05-27	11.200	12.000	10.700	11.000	1.052	563,040
2022-05-26	19.300	19.300	11.000	11.100	1.062	3,144,467
2022-05-25	14.900	14.900	14.900	14.900	1.425	1,148,398
2022-05-24	9.300	11.500	9.300	11.500	1.100	636,643
2022-05-23	8.700	8.900	8.700	8.900	0.851	6,140
2022-05-20	8.550	8.600	8.550	8.600	0.823	2,040
2022-05-19	8.550	8.550	8.550	8.550	0.818	1,020
2022-05-18	8.450	8.500	8.450	8.500	0.813	6,120
2022-05-09	8.200	8.400	8.200	8.400	0.803	2,040
2022-05-06	8.350	8.350	8.150	8.150	0.779	10,200
2022-05-05	8.900	8.900	8.050	8.150	0.779	42,840
2022-04-29	9.100	9.100	9.100	9.100	0.870	1,020
2022-04-21	8.900	9.200	8.900	9.200	0.880	2,040
2022-04-01	8.700	8.700	8.500	8.500	0.813	3,060
2022-03-30	8.800	8.800	8.800	8.800	0.842	1,020
2022-03-24	8.800	9.000	8.800	9.000	0.861	5,100
2022-03-15	8.900	9.000	8.900	9.000	0.861	5,100
2022-03-08	9.100	9.100	9.100	9.100	0.870	1,020
2022-03-07	9.000	9.000	9.000	9.000	0.861	1,020
2022-03-01	8.800	8.800	8.800	8.800	0.842	1,020
2022-02-24	8.900	8.900	8.900	8.900	0.851	1,020
2022-02-21	9.000	9.000	9.000	9.000	0.861	5,100
2022-02-14	9.000	9.000	9.000	9.000	0.861	1,020
2022-02-08	9.200	9.200	9.050	9.050	0.866	2,040
2022-02-07	9.000	9.000	9.000	9.000	0.861	1,020
2022-02-03	9.100	9.100	9.100	9.100	0.870	1,020
2022-01-31	9.150	9.150	9.150	9.150	0.875	2,040
2022-01-28	9.300	9.300	9.300	9.300	0.889	1,020
2022-01-27	9.050	9.050	9.050	9.050	0.866	2,040
2022-01-26	9.100	9.100	9.100	9.100	0.870	1,020
2022-01-25	9.250	9.250	9.250	9.250	0.885	3,060
2022-01-24	9.100	9.100	9.100	9.100	0.870	2,040
2022-01-20	9.200	9.350	9.200	9.350	0.894	307,020
2022-01-19	9.200	9.200	9.200	9.200	0.880	5,100
2022-01-18	9.300	9.300	9.250	9.250	0.885	6,120
2022-01-17	9.300	9.300	9.300	9.300	0.889	1,020
2022-01-14	9.250	9.250	9.250	9.250	0.885	1,020
2022-01-13	9.200	9.200	9.200	9.200	0.880	1,020
2022-01-12	9.350	9.350	9.350	9.350	0.894	1,020
2022-01-11	9.350	9.350	9.350	9.350	0.894	1,020
2022-01-10	9.250	9.250	9.250	9.250	0.885	1,020
2022-01-07	9.250	9.250	9.250	9.250	0.885	1,020
2022-01-06	9.250	9.250	9.250	9.250	0.885	1,020
2022-01-05	9.250	9.250	9.200	9.200	0.880	2,040
2022-01-04	9.250	9.250	9.250	9.250	0.885	1,020
2021-12-30	9.200	9.200	9.200	9.200	0.880	1,020
2021-12-29	9.200	9.200	9.200	9.200	0.880	6,120
2021-12-28	9.200	9.200	9.200	9.200	0.880	3,060
2021-12-27	9.200	9.200	9.200	9.200	0.880	5,100

← NewerPage 18 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.