N.C. Housing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.840 | 1.850 | 1.700 | 1.700 | 1.436 | 33,415,900 |
| 2021-11-08 | 1.830 | 1.890 | 1.820 | 1.830 | 1.546 | 65,705,500 |
| 2021-11-05 | 1.850 | 1.890 | 1.810 | 1.820 | 1.538 | 40,502,100 |
| 2021-11-04 | 1.800 | 1.870 | 1.770 | 1.850 | 1.563 | 102,043,000 |
| 2021-11-03 | 1.570 | 1.730 | 1.570 | 1.720 | 1.453 | 31,953,800 |
| 2021-11-02 | 1.670 | 1.700 | 1.570 | 1.580 | 1.335 | 15,128,400 |
| 2021-11-01 | 1.700 | 1.700 | 1.650 | 1.650 | 1.394 | 9,809,800 |
| 2021-10-29 | 1.750 | 1.780 | 1.640 | 1.690 | 1.428 | 23,704,100 |
| 2021-10-28 | 1.830 | 1.850 | 1.720 | 1.730 | 1.462 | 23,283,700 |
| 2021-10-27 | 1.860 | 1.950 | 1.820 | 1.820 | 1.538 | 67,964,900 |
| 2021-10-26 | 1.870 | 1.970 | 1.820 | 1.840 | 1.554 | 111,779,800 |
| 2021-10-25 | 1.790 | 1.980 | 1.780 | 1.900 | 1.605 | 209,667,200 |
| 2021-10-21 | 1.730 | 1.910 | 1.700 | 1.770 | 1.495 | 280,256,800 |
| 2021-10-20 | 1.510 | 1.810 | 1.510 | 1.800 | 1.521 | 243,967,800 |
| 2021-10-19 | 1.580 | 1.640 | 1.500 | 1.500 | 1.267 | 25,103,000 |
| 2021-10-18 | 1.500 | 1.600 | 1.460 | 1.600 | 1.352 | 13,458,800 |
| 2021-10-15 | 1.460 | 1.550 | 1.450 | 1.480 | 1.250 | 20,946,100 |
| 2021-10-14 | 1.470 | 1.510 | 1.440 | 1.450 | 1.225 | 6,517,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.