N.C. Housing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.880	1.880	1.830	1.840	1.554	3,332,300
2022-02-04	1.880	1.890	1.820	1.870	1.580	5,575,300
2022-02-03	1.880	1.950	1.850	1.860	1.571	20,149,400
2022-02-02	1.880	1.920	1.870	1.880	1.588	9,698,300
2022-02-01	1.850	1.900	1.850	1.870	1.580	10,119,800
2022-01-31	1.800	1.880	1.800	1.840	1.554	9,899,900
2022-01-28	1.820	1.880	1.800	1.800	1.521	9,244,500
2022-01-27	1.750	1.810	1.730	1.810	1.529	5,752,700
2022-01-26	1.830	1.870	1.750	1.750	1.478	10,671,200
2022-01-25	1.940	2.000	1.810	1.810	1.529	59,455,200
2022-01-24	1.870	2.020	1.860	1.990	1.681	130,430,600
2022-01-21	1.830	1.880	1.810	1.850	1.563	14,630,600
2022-01-20	1.970	2.100	1.820	1.840	1.554	124,941,900
2022-01-19	1.820	2.020	1.800	2.020	1.707	67,650,100
2022-01-18	1.860	1.890	1.800	1.810	1.529	9,330,000
2022-01-17	1.850	1.940	1.850	1.850	1.563	49,891,500
2022-01-14	1.780	1.880	1.780	1.860	1.571	28,545,400
2022-01-13	1.770	1.800	1.770	1.780	1.504	3,935,700
2022-01-12	1.740	1.800	1.740	1.760	1.487	8,908,200
2022-01-11	1.730	1.760	1.720	1.730	1.462	2,652,100
2022-01-10	1.720	1.750	1.720	1.730	1.462	2,254,200
2022-01-07	1.720	1.760	1.720	1.720	1.453	1,550,700
2022-01-06	1.760	1.760	1.720	1.720	1.453	2,022,000
2022-01-05	1.720	1.760	1.710	1.760	1.487	3,196,300
2022-01-04	1.690	1.730	1.690	1.720	1.453	2,263,500
2021-12-30	1.690	1.710	1.680	1.700	1.436	2,170,900
2021-12-29	1.690	1.700	1.660	1.670	1.411	2,573,600
2021-12-28	1.700	1.720	1.680	1.680	1.419	3,232,600
2021-12-27	1.740	1.740	1.680	1.690	1.428	6,731,300
2021-12-24	1.760	1.760	1.730	1.740	1.470	2,927,100
2021-12-23	1.750	1.770	1.740	1.760	1.487	3,725,100
2021-12-22	1.780	1.780	1.740	1.740	1.470	4,628,100
2021-12-21	1.790	1.810	1.730	1.740	1.470	8,308,500
2021-12-20	1.790	1.810	1.760	1.780	1.504	7,566,900
2021-12-17	1.930	1.930	1.790	1.790	1.512	49,840,900
2021-12-16	1.820	1.930	1.800	1.930	1.630	45,519,200
2021-12-15	1.810	1.830	1.780	1.800	1.521	6,976,700
2021-12-14	1.810	1.820	1.780	1.800	1.521	5,699,100
2021-12-13	1.780	1.830	1.780	1.800	1.521	5,743,600
2021-12-09	1.830	1.870	1.790	1.790	1.512	21,131,200
2021-12-08	1.780	1.810	1.760	1.810	1.529	9,218,900
2021-12-07	1.820	1.830	1.740	1.760	1.487	14,702,400
2021-12-03	1.810	1.860	1.780	1.790	1.512	14,619,300
2021-12-02	1.770	1.840	1.760	1.800	1.521	15,683,000
2021-12-01	1.760	1.800	1.730	1.780	1.504	17,441,000
2021-11-30	1.830	1.920	1.730	1.740	1.470	57,243,400
2021-11-29	1.800	1.830	1.760	1.800	1.521	20,409,600
2021-11-26	1.970	2.020	1.800	1.810	1.529	64,078,200
2021-11-25	2.000	2.020	1.920	1.950	1.647	55,489,000
2021-11-24	1.760	2.060	1.760	2.000	1.690	343,150,400
2021-11-23	1.760	1.800	1.750	1.750	1.478	9,542,900
2021-11-22	1.850	1.880	1.760	1.760	1.487	47,080,200
2021-11-19	1.720	1.840	1.720	1.830	1.546	40,566,700
2021-11-18	1.690	1.750	1.690	1.720	1.453	7,656,900
2021-11-17	1.710	1.740	1.680	1.690	1.428	9,590,800
2021-11-16	1.730	1.750	1.690	1.700	1.436	7,831,300
2021-11-15	1.730	1.810	1.730	1.740	1.470	41,300,000
2021-11-12	1.760	1.770	1.720	1.720	1.453	8,293,200
2021-11-11	1.690	1.780	1.690	1.740	1.470	18,632,000
2021-11-10	1.710	1.720	1.650	1.680	1.419	11,889,000

← NewerPage 20 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.