N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.390	1.400	1.390	1.400	1.333	315,200
2023-05-08	1.380	1.390	1.350	1.370	1.305	219,400
2023-05-03	1.350	1.370	1.350	1.370	1.305	262,100
2023-05-02	1.370	1.380	1.350	1.370	1.305	141,200
2023-04-28	1.370	1.380	1.360	1.370	1.305	72,600
2023-04-27	1.370	1.380	1.350	1.360	1.295	152,100
2023-04-26	1.370	1.380	1.350	1.360	1.295	557,300
2023-04-25	1.380	1.390	1.360	1.380	1.314	497,900
2023-04-24	1.380	1.390	1.370	1.380	1.314	425,200
2023-04-21	1.400	1.410	1.380	1.390	1.324	580,700
2023-04-20	1.400	1.410	1.390	1.400	1.333	501,700
2023-04-19	1.420	1.420	1.390	1.400	1.333	563,100
2023-04-18	1.420	1.420	1.400	1.420	1.352	646,600
2023-04-17	1.410	1.430	1.410	1.420	1.352	126,100
2023-04-12	1.420	1.420	1.390	1.410	1.343	263,700
2023-04-11	1.410	1.420	1.400	1.410	1.343	251,000
2023-04-10	1.400	1.410	1.390	1.390	1.324	95,600
2023-04-07	1.380	1.400	1.380	1.390	1.324	194,000
2023-04-05	1.420	1.420	1.380	1.380	1.314	2,318,300
2023-04-04	1.430	1.440	1.420	1.420	1.352	571,300
2023-04-03	1.440	1.450	1.430	1.450	1.381	235,100
2023-03-31	1.430	1.440	1.430	1.430	1.362	261,800
2023-03-30	1.460	1.460	1.430	1.430	1.362	1,400,800
2023-03-29	1.470	1.470	1.440	1.460	1.391	699,900
2023-03-28	1.420	1.480	1.420	1.460	1.391	3,032,600
2023-03-27	1.420	1.440	1.420	1.420	1.352	382,200
2023-03-24	1.410	1.440	1.410	1.420	1.352	938,000
2023-03-23	1.410	1.430	1.390	1.390	1.324	1,930,800
2023-03-22	1.410	1.430	1.400	1.410	1.343	394,300
2023-03-21	1.390	1.420	1.390	1.400	1.333	613,000
2023-03-20	1.400	1.420	1.390	1.390	1.324	1,276,100
2023-03-17	1.420	1.430	1.400	1.420	1.352	502,800
2023-03-16	1.420	1.420	1.360	1.420	1.352	2,367,800
2023-03-15	1.400	1.430	1.400	1.420	1.352	1,847,900
2023-03-14	1.470	1.480	1.370	1.370	1.305	6,465,000
2023-03-13	1.510	1.530	1.470	1.470	1.400	3,999,100
2023-03-10	1.540	1.540	1.510	1.540	1.467	1,537,800
2023-03-09	1.550	1.560	1.530	1.550	1.476	5,797,400
2023-03-08	1.630	1.630	1.610	1.630	1.448	7,127,500
2023-03-07	1.630	1.650	1.630	1.640	1.457	2,522,000
2023-03-03	1.600	1.620	1.590	1.620	1.439	1,590,900
2023-03-02	1.630	1.640	1.580	1.590	1.412	2,968,100
2023-03-01	1.620	1.630	1.610	1.620	1.439	723,000
2023-02-28	1.620	1.630	1.600	1.610	1.430	1,731,800
2023-02-27	1.640	1.640	1.610	1.620	1.439	2,462,300
2023-02-24	1.670	1.680	1.620	1.640	1.457	5,366,900
2023-02-23	1.670	1.670	1.610	1.650	1.465	4,241,900
2023-02-22	1.610	1.670	1.610	1.660	1.474	5,261,500
2023-02-21	1.590	1.610	1.580	1.610	1.430	2,103,800
2023-02-20	1.570	1.590	1.570	1.580	1.403	1,133,200
2023-02-17	1.570	1.570	1.550	1.570	1.394	560,800
2023-02-16	1.540	1.570	1.540	1.570	1.394	878,100
2023-02-15	1.550	1.560	1.520	1.540	1.368	2,310,900
2023-02-14	1.580	1.590	1.540	1.550	1.377	1,984,800
2023-02-13	1.590	1.590	1.570	1.580	1.403	1,209,100
2023-02-10	1.600	1.600	1.570	1.590	1.412	380,500
2023-02-09	1.600	1.600	1.570	1.590	1.412	1,119,700
2023-02-08	1.610	1.620	1.590	1.600	1.421	1,768,700
2023-02-07	1.620	1.630	1.600	1.620	1.439	2,452,500
2023-02-06	1.630	1.630	1.610	1.630	1.448	3,361,100

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.0500 THB
2023-03-09	0.1100 THB
2022-03-09	0.0800 THB
2021-03-12	0.0400 THB
2019-03-14	0.0300 THB

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