N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.380	1.390	1.360	1.360	1.208	3,506,100
2022-08-09	1.380	1.410	1.370	1.390	1.235	6,520,100
2022-08-08	1.340	1.390	1.330	1.370	1.217	6,792,500
2022-08-05	1.330	1.350	1.320	1.340	1.190	2,154,900
2022-08-04	1.300	1.330	1.300	1.320	1.172	2,506,400
2022-08-03	1.320	1.330	1.290	1.300	1.155	3,428,700
2022-08-02	1.340	1.350	1.310	1.310	1.163	2,322,400
2022-08-01	1.320	1.360	1.320	1.340	1.190	3,932,500
2022-07-27	1.330	1.340	1.300	1.310	1.163	2,551,600
2022-07-26	1.340	1.350	1.320	1.320	1.172	2,923,300
2022-07-25	1.300	1.340	1.300	1.340	1.190	3,556,800
2022-07-22	1.290	1.320	1.290	1.310	1.163	2,830,700
2022-07-21	1.300	1.320	1.280	1.290	1.146	3,340,700
2022-07-20	1.320	1.320	1.290	1.300	1.155	3,724,900
2022-07-19	1.360	1.360	1.290	1.300	1.155	6,443,700
2022-07-18	1.280	1.370	1.280	1.350	1.199	19,494,000
2022-07-15	1.290	1.300	1.260	1.270	1.128	2,089,200
2022-07-14	1.330	1.350	1.280	1.280	1.137	5,291,100
2022-07-12	1.350	1.380	1.320	1.340	1.190	7,262,900
2022-07-11	1.380	1.380	1.320	1.340	1.190	4,368,700
2022-07-08	1.400	1.410	1.350	1.370	1.217	4,103,200
2022-07-07	1.350	1.440	1.350	1.400	1.243	17,394,100
2022-07-06	1.400	1.400	1.320	1.350	1.199	4,659,600
2022-07-05	1.510	1.530	1.390	1.390	1.235	14,072,400
2022-07-04	1.470	1.630	1.440	1.510	1.341	37,904,200
2022-07-01	1.410	1.460	1.410	1.460	1.297	1,634,100
2022-06-30	1.450	1.480	1.410	1.410	1.252	4,393,400
2022-06-29	1.460	1.490	1.450	1.450	1.288	3,333,800
2022-06-28	1.450	1.480	1.450	1.460	1.297	3,681,100
2022-06-27	1.430	1.460	1.420	1.450	1.288	3,447,000
2022-06-24	1.440	1.460	1.420	1.430	1.270	1,839,800
2022-06-23	1.440	1.460	1.420	1.450	1.288	2,913,900
2022-06-22	1.530	1.530	1.430	1.430	1.270	7,059,600
2022-06-21	1.500	1.550	1.500	1.520	1.350	2,998,800
2022-06-20	1.490	1.510	1.470	1.490	1.323	1,807,400
2022-06-17	1.540	1.540	1.460	1.490	1.323	7,276,400
2022-06-16	1.610	1.630	1.520	1.530	1.359	10,793,600
2022-06-15	1.700	1.710	1.570	1.580	1.403	14,021,100
2022-06-14	1.680	1.730	1.670	1.690	1.501	7,282,500
2022-06-13	1.770	1.790	1.720	1.720	1.528	8,560,900
2022-06-10	1.840	1.840	1.810	1.810	1.608	3,013,200
2022-06-09	1.820	1.850	1.820	1.840	1.634	4,090,100
2022-06-08	1.830	1.860	1.820	1.820	1.616	6,987,100
2022-06-07	1.850	1.880	1.820	1.830	1.625	5,655,800
2022-06-06	1.870	1.890	1.830	1.850	1.643	8,092,700
2022-06-02	1.950	1.960	1.870	1.880	1.670	15,200,800
2022-06-01	1.990	2.040	1.940	1.940	1.723	10,922,900
2022-05-31	1.970	2.060	1.970	2.000	1.776	22,340,600
2022-05-30	2.000	2.020	1.940	1.960	1.741	14,994,500
2022-05-27	1.900	2.020	1.900	1.990	1.767	25,604,500
2022-05-26	1.900	1.920	1.880	1.900	1.687	5,183,000
2022-05-25	1.940	1.970	1.880	1.890	1.679	13,054,800
2022-05-24	1.980	2.020	1.910	1.930	1.714	31,936,900
2022-05-23	1.920	2.120	1.920	1.960	1.741	83,336,400
2022-05-20	1.900	1.950	1.900	1.920	1.705	7,293,700
2022-05-19	1.880	1.920	1.860	1.900	1.687	12,467,100
2022-05-18	1.970	1.990	1.910	1.940	1.723	26,176,400
2022-05-17	1.880	2.020	1.880	1.960	1.741	31,429,000
2022-05-13	1.910	1.980	1.860	1.870	1.661	18,981,200
2022-05-12	1.860	2.020	1.840	1.940	1.723	86,548,200

← NewerPage 18 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.