Next Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.400 | 3.560 | 3.300 | 3.380 | 3.380 | 26,628,307 |
| 2026-10-21 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 5,488,668 |
| 2026-10-20 | 3.400 | 3.460 | 3.340 | 3.380 | 3.380 | 11,730,726 |
| 2026-10-19 | 3.360 | 3.480 | 3.340 | 3.380 | 3.380 | 22,144,756 |
| 2026-10-15 | 3.220 | 3.360 | 3.200 | 3.340 | 3.340 | 13,978,400 |
| 2026-10-14 | 3.220 | 3.240 | 3.160 | 3.240 | 3.240 | 4,788,200 |
| 2026-10-12 | 3.180 | 3.280 | 3.120 | 3.220 | 3.220 | 6,958,600 |
| 2026-10-09 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 2,039,369 |
| 2026-10-08 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 2,463,212 |
| 2026-10-07 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 2,010,007 |
| 2026-10-06 | 3.180 | 3.220 | 3.140 | 3.160 | 3.160 | 2,066,246 |
| 2026-10-05 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 2,452,722 |
| 2026-10-02 | 3.100 | 3.160 | 3.060 | 3.160 | 3.160 | 2,144,963 |
| 2026-10-01 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 1,379,202 |
| 2026-09-30 | 3.220 | 3.220 | 3.060 | 3.080 | 3.080 | 5,371,400 |
| 2026-09-29 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 2,018,100 |
| 2026-09-28 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 2,255,100 |
| 2026-09-25 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 2,083,339 |
| 2026-09-24 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 3,468,875 |
| 2026-09-23 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 2,672,312 |
| 2026-09-22 | 3.360 | 3.380 | 3.260 | 3.300 | 3.300 | 8,228,149 |
Page 1 of 1 · 21 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.