N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.860	1.920	1.830	1.860	1.652	20,150,200
2022-05-10	1.800	1.860	1.790	1.840	1.634	7,195,300
2022-05-09	1.810	1.860	1.790	1.800	1.599	3,697,900
2022-05-06	1.800	1.880	1.800	1.830	1.625	6,462,000
2022-05-05	1.810	1.860	1.790	1.850	1.643	5,979,600
2022-05-03	1.820	1.850	1.780	1.790	1.590	4,399,000
2022-04-29	1.820	1.870	1.820	1.840	1.634	5,472,700
2022-04-28	1.780	1.840	1.780	1.820	1.616	4,722,800
2022-04-27	1.830	1.840	1.770	1.790	1.590	7,111,200
2022-04-26	1.850	1.900	1.820	1.830	1.625	6,245,400
2022-04-25	1.840	1.870	1.820	1.850	1.643	6,463,000
2022-04-22	1.890	1.930	1.860	1.870	1.661	12,196,700
2022-04-21	1.880	1.910	1.850	1.880	1.670	18,587,100
2022-04-20	2.200	2.200	1.880	1.880	1.670	109,211,000
2022-04-19	1.840	2.140	1.840	2.140	1.901	67,580,000
2022-04-18	1.790	1.850	1.790	1.830	1.625	2,522,900
2022-04-12	1.780	1.820	1.770	1.810	1.608	2,726,400
2022-04-11	1.800	1.850	1.780	1.800	1.599	3,460,000
2022-04-08	1.810	1.850	1.800	1.800	1.599	5,532,200
2022-04-07	1.780	1.830	1.750	1.800	1.599	8,848,500
2022-04-05	1.840	1.870	1.810	1.810	1.608	10,030,800
2022-04-04	1.940	2.020	1.810	1.830	1.625	60,628,100
2022-04-01	1.900	1.970	1.870	1.920	1.705	12,102,900
2022-03-31	1.890	1.920	1.880	1.910	1.696	3,465,900
2022-03-30	1.870	1.930	1.870	1.880	1.670	6,170,200
2022-03-29	1.900	1.930	1.870	1.870	1.661	6,063,500
2022-03-28	1.830	1.940	1.830	1.900	1.687	16,875,600
2022-03-25	1.840	1.880	1.820	1.830	1.625	9,356,100
2022-03-24	1.860	1.890	1.820	1.830	1.625	7,324,200
2022-03-23	1.920	1.980	1.840	1.850	1.643	46,945,800
2022-03-22	1.850	1.960	1.850	1.920	1.705	25,806,300
2022-03-21	1.880	1.950	1.840	1.860	1.652	19,624,400
2022-03-18	1.910	1.920	1.830	1.870	1.661	7,752,600
2022-03-17	1.850	1.920	1.820	1.880	1.670	14,248,500
2022-03-16	1.840	1.850	1.820	1.840	1.634	9,132,100
2022-03-15	1.790	1.860	1.760	1.820	1.616	11,956,100
2022-03-14	1.740	1.790	1.720	1.790	1.590	4,125,900
2022-03-11	1.660	1.740	1.660	1.720	1.528	2,765,700
2022-03-10	1.650	1.720	1.650	1.660	1.474	1,933,700
2022-03-09	1.550	1.660	1.550	1.650	1.465	3,754,400
2022-03-08	1.720	1.740	1.580	1.640	1.386	9,193,800
2022-03-07	1.750	1.770	1.730	1.730	1.462	4,667,200
2022-03-04	1.830	1.840	1.760	1.770	1.495	4,239,400
2022-03-03	1.860	1.870	1.830	1.840	1.554	7,495,000
2022-03-02	1.790	1.860	1.780	1.850	1.563	9,325,800
2022-03-01	1.770	1.800	1.770	1.790	1.512	1,910,200
2022-02-28	1.790	1.790	1.760	1.760	1.487	2,447,400
2022-02-25	1.780	1.800	1.760	1.780	1.504	4,148,100
2022-02-24	1.800	1.900	1.750	1.780	1.504	37,963,600
2022-02-23	1.740	1.760	1.710	1.730	1.462	1,834,100
2022-02-22	1.710	1.740	1.700	1.720	1.453	2,335,100
2022-02-21	1.760	1.770	1.720	1.720	1.453	4,799,000
2022-02-18	1.770	1.790	1.750	1.760	1.487	3,589,900
2022-02-17	1.770	1.810	1.770	1.770	1.495	3,522,000
2022-02-15	1.760	1.790	1.750	1.760	1.487	2,563,800
2022-02-14	1.800	1.810	1.740	1.760	1.487	8,649,700
2022-02-11	1.830	1.860	1.820	1.830	1.546	3,889,700
2022-02-10	1.860	1.890	1.830	1.840	1.554	9,093,400
2022-02-09	1.900	1.970	1.850	1.860	1.571	45,083,200
2022-02-08	1.840	1.960	1.840	1.910	1.614	61,446,800

← NewerPage 19 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.