N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.590	1.610	1.580	1.600	1.421	2,633,000
2022-11-07	1.600	1.600	1.570	1.590	1.412	1,818,600
2022-11-04	1.580	1.600	1.570	1.590	1.412	1,264,000
2022-11-03	1.580	1.580	1.550	1.570	1.394	2,520,100
2022-11-02	1.590	1.590	1.570	1.580	1.403	958,100
2022-11-01	1.590	1.590	1.570	1.590	1.412	1,560,800
2022-10-31	1.590	1.600	1.570	1.580	1.403	2,534,700
2022-10-28	1.610	1.610	1.570	1.590	1.412	2,211,200
2022-10-27	1.570	1.610	1.570	1.610	1.430	2,671,400
2022-10-26	1.550	1.580	1.550	1.570	1.394	2,613,100
2022-10-25	1.580	1.580	1.530	1.550	1.377	1,468,600
2022-10-21	1.580	1.590	1.550	1.570	1.394	1,502,400
2022-10-20	1.580	1.590	1.570	1.580	1.403	1,477,600
2022-10-19	1.600	1.610	1.560	1.570	1.394	2,177,000
2022-10-18	1.580	1.600	1.570	1.600	1.421	2,314,800
2022-10-17	1.540	1.580	1.530	1.570	1.394	2,026,800
2022-10-12	1.520	1.690	1.500	1.560	1.386	13,278,000
2022-10-11	1.520	1.550	1.510	1.520	1.350	1,486,300
2022-10-10	1.650	1.650	1.520	1.530	1.359	7,609,200
2022-10-07	1.670	1.690	1.650	1.660	1.474	741,000
2022-10-06	1.670	1.700	1.670	1.680	1.492	446,700
2022-10-05	1.670	1.690	1.660	1.660	1.474	734,400
2022-10-04	1.660	1.690	1.660	1.680	1.492	881,500
2022-10-03	1.690	1.720	1.630	1.640	1.457	1,948,900
2022-09-30	1.720	1.740	1.680	1.730	1.536	1,083,400
2022-09-29	1.710	1.740	1.700	1.700	1.510	2,513,500
2022-09-28	1.670	1.720	1.630	1.720	1.528	3,770,500
2022-09-27	1.750	1.780	1.670	1.690	1.501	3,999,300
2022-09-26	1.810	1.810	1.750	1.750	1.554	4,036,400
2022-09-23	1.810	1.840	1.790	1.800	1.599	2,512,400
2022-09-22	1.790	1.820	1.790	1.800	1.599	1,375,800
2022-09-21	1.820	1.830	1.790	1.810	1.608	1,706,100
2022-09-20	1.790	1.830	1.790	1.820	1.616	1,724,100
2022-09-19	1.770	1.800	1.770	1.780	1.581	2,149,600
2022-09-16	1.800	1.810	1.760	1.770	1.572	4,577,900
2022-09-15	1.830	1.830	1.780	1.790	1.590	3,981,600
2022-09-14	1.780	1.840	1.760	1.830	1.625	5,982,500
2022-09-13	1.800	1.830	1.780	1.810	1.608	5,698,200
2022-09-12	1.760	1.810	1.740	1.800	1.599	7,122,000
2022-09-09	1.720	1.760	1.700	1.750	1.554	6,278,400
2022-09-08	1.740	1.750	1.700	1.720	1.528	6,384,300
2022-09-07	1.680	1.740	1.660	1.730	1.536	9,442,400
2022-09-06	1.650	1.690	1.610	1.680	1.492	11,975,000
2022-09-05	1.590	1.630	1.580	1.630	1.448	4,161,700
2022-09-02	1.570	1.610	1.550	1.580	1.403	5,533,400
2022-09-01	1.590	1.610	1.550	1.560	1.386	5,252,700
2022-08-31	1.600	1.630	1.590	1.600	1.421	6,802,900
2022-08-30	1.560	1.650	1.560	1.620	1.439	22,567,800
2022-08-29	1.530	1.570	1.530	1.550	1.377	2,811,300
2022-08-26	1.560	1.590	1.550	1.570	1.394	5,114,900
2022-08-25	1.540	1.570	1.540	1.550	1.377	3,825,700
2022-08-24	1.560	1.560	1.530	1.530	1.359	4,379,600
2022-08-23	1.540	1.590	1.530	1.560	1.386	6,363,500
2022-08-22	1.560	1.570	1.520	1.540	1.368	4,821,300
2022-08-19	1.560	1.580	1.530	1.550	1.377	9,773,300
2022-08-18	1.530	1.620	1.530	1.560	1.386	39,748,100
2022-08-17	1.490	1.530	1.480	1.510	1.341	9,284,000
2022-08-16	1.500	1.540	1.480	1.490	1.323	13,871,100
2022-08-15	1.420	1.530	1.410	1.480	1.314	29,722,200
2022-08-11	1.370	1.380	1.330	1.350	1.199	3,307,100

← NewerPage 17 of 21 · 1,212 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.