Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.100 | 9.950 | 9.100 | 9.900 | 7.766 | 22,101,622 |
| 2021-11-09 | 9.200 | 9.200 | 8.900 | 9.050 | 7.100 | 3,628,170 |
| 2021-11-08 | 9.000 | 9.300 | 8.950 | 9.150 | 7.178 | 5,689,602 |
| 2021-11-05 | 9.000 | 9.050 | 8.750 | 8.850 | 6.943 | 3,996,283 |
| 2021-11-04 | 9.000 | 9.200 | 9.000 | 9.000 | 7.060 | 5,537,532 |
| 2021-11-03 | 8.800 | 9.200 | 8.800 | 9.000 | 7.060 | 5,258,756 |
| 2021-11-02 | 9.000 | 9.050 | 8.750 | 8.800 | 6.904 | 3,419,181 |
| 2021-11-01 | 9.050 | 9.200 | 8.950 | 9.000 | 7.060 | 2,987,716 |
| 2021-10-29 | 9.050 | 9.350 | 9.050 | 9.050 | 7.100 | 4,672,250 |
| 2021-10-28 | 9.200 | 9.200 | 9.050 | 9.050 | 7.100 | 1,554,859 |
| 2021-10-27 | 9.200 | 9.300 | 9.050 | 9.100 | 7.139 | 2,508,365 |
| 2021-10-26 | 9.200 | 9.350 | 9.100 | 9.100 | 7.139 | 3,063,937 |
| 2021-10-25 | 9.450 | 9.450 | 9.150 | 9.200 | 7.217 | 4,106,531 |
| 2021-10-21 | 9.100 | 9.500 | 9.050 | 9.400 | 7.374 | 9,048,401 |
| 2021-10-20 | 9.050 | 9.150 | 9.000 | 9.050 | 7.100 | 1,763,849 |
| 2021-10-19 | 8.950 | 9.200 | 8.950 | 9.050 | 7.100 | 6,898,745 |
| 2021-10-18 | 9.300 | 9.300 | 8.900 | 8.900 | 6.982 | 11,796,193 |
| 2021-10-15 | 9.350 | 9.350 | 8.700 | 9.250 | 7.257 | 33,909,570 |
| 2021-10-14 | 10.000 | 10.000 | 9.300 | 9.350 | 7.335 | 35,024,055 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-04 | 0.0411 THB |
| 2025-03-06 | 0.0222 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.