Newcity (Bangkok) Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	9.400	9.400	9.200	9.250	0.885	3,060
2021-12-23	9.300	9.300	9.300	9.300	0.889	1,020
2021-12-21	9.200	9.200	9.200	9.200	0.880	1,020
2021-12-20	9.200	9.200	9.200	9.200	0.880	2,040
2021-12-17	9.300	9.300	9.100	9.100	0.870	32,640
2021-12-16	9.350	9.350	9.350	9.350	0.894	1,020
2021-12-15	9.400	9.400	9.200	9.200	0.880	2,040
2021-12-14	9.200	9.350	9.150	9.350	0.894	3,060
2021-12-13	9.500	9.500	9.250	9.400	0.899	3,060
2021-12-09	9.400	9.400	9.400	9.400	0.899	1,020
2021-12-08	9.300	9.300	9.300	9.300	0.889	3,060
2021-12-07	9.300	9.300	9.100	9.250	0.885	6,120
2021-12-03	9.300	9.700	9.300	9.700	0.928	5,100
2021-12-01	9.250	9.250	9.250	9.250	0.885	1,020
2021-11-30	9.100	9.100	9.100	9.100	0.870	2,040
2021-11-29	9.250	9.250	8.600	9.200	0.880	64,260
2021-11-26	9.300	9.550	9.150	9.550	0.913	3,060
2021-11-25	9.550	9.550	9.550	9.550	0.913	1,020
2021-11-24	9.250	9.600	9.000	9.450	0.904	373,320
2021-11-23	9.400	9.550	9.400	9.550	0.913	7,140
2021-11-22	9.300	9.650	9.300	9.650	0.923	14,280
2021-11-15	9.200	9.600	9.200	9.600	0.918	3,060
2021-11-05	9.100	9.100	9.100	9.100	0.870	1,020
2021-11-02	8.900	8.900	8.700	8.750	0.837	6,120
2021-10-29	9.000	9.000	9.000	9.000	0.861	1,020
2021-10-26	9.000	9.050	9.000	9.050	0.866	12,240
2021-10-25	9.100	9.100	9.100	9.100	0.870	1,020

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

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