Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Newcity (Bangkok) Public Company Limited (NC.BK)

Compare
2.2200
-0.1200
(-5.13%)
As of 11:00:22 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20252.30002.30002.22002.22002.220022,200
Apr 4, 20252.34002.40002.30002.34002.34007,700
Apr 3, 20252.34002.44002.34002.42002.42004,600
Apr 2, 20252.40002.48002.38002.38002.380029,100
Apr 1, 20252.40002.50002.36002.36002.360059,300
Mar 31, 20252.38002.40002.30002.38002.380033,000
Mar 28, 20252.40002.40002.40002.40002.40001,000
Mar 27, 20252.46002.46002.36002.36002.360079,200
Mar 26, 20252.32002.56002.32002.42002.4200273,600
Mar 25, 20252.42002.46002.30002.30002.300099,600
Mar 24, 20252.38002.40002.36002.36002.36002,800
Mar 21, 20252.32002.46002.32002.38002.380022,100
Mar 20, 2025 0.0100 Dividend
Mar 20, 20252.36002.36002.28002.32002.320099,600
Mar 20, 2025 51:50 Stock Splits
Mar 19, 20252.37252.49022.33332.35292.3429319,668
Mar 18, 20252.37252.39222.27452.35292.342931,926
Mar 17, 20252.39222.41182.27452.29412.284422,848
Mar 14, 20252.37252.37252.23532.31372.303921,420
Mar 13, 20252.35292.39222.27452.27452.264846,308
Mar 12, 20252.29412.45102.27452.27452.2648128,010
Mar 11, 20252.23532.31372.23532.29412.284429,172
Mar 10, 20252.19612.31372.19612.27452.264815,402
Mar 7, 20252.13732.23532.11762.21572.206323,664
Mar 6, 20252.23532.25492.11762.11762.108615,096
Mar 5, 20252.17652.31372.17652.17652.167216,932
Mar 4, 20252.15692.19612.15692.15692.147719,176
Mar 3, 20252.27452.37252.15692.19612.186771,910
Feb 28, 20252.29412.33332.29412.29412.28449,792
Feb 27, 20252.33332.39222.29412.29412.2844135,864
Feb 26, 20252.33332.39222.33332.33332.323423,664
Feb 25, 20252.35292.39222.33332.33332.323441,514
Feb 24, 20252.52942.54902.37252.37252.362552,632
Feb 21, 20252.45102.45102.41182.45102.440643,044
Feb 20, 20252.54902.54902.39222.43142.4210177,684
Feb 19, 20252.39222.64712.33332.45102.4406766,428
Feb 18, 20252.31372.43142.31372.37252.3625180,030
Feb 17, 20252.25492.43142.25492.31372.303918,258
Feb 14, 20252.43142.43142.33332.33332.323412,444
Feb 13, 20252.37252.47062.33332.33332.3234124,950
Feb 11, 20252.47062.47062.31372.33332.323461,302
Feb 10, 20252.31372.45102.21572.35292.342966,402
Feb 7, 20252.33332.47062.31372.35292.3429168,810
Feb 6, 20252.56862.58822.31372.33332.3234120,564
Feb 5, 20252.52942.64712.47062.49022.4796363,834
Feb 4, 20252.33332.70592.33332.47062.46011,078,854
Feb 3, 20252.29412.35292.25492.29412.2844140,250
Jan 31, 20252.58822.66672.47062.47062.460176,296
Jan 30, 20252.74512.74512.58822.58822.5772273,054
Jan 29, 20252.68633.00002.68632.72552.71391,837,428
Jan 28, 20252.66672.78432.66672.68632.6749276,216
Jan 27, 20252.72552.94122.66672.72552.71391,307,844
Jan 24, 20252.37252.96082.23532.80392.79204,833,474
Jan 23, 20252.01962.56862.00002.29412.2844973,896
Jan 22, 20252.05882.09802.00002.05882.050119,788
Jan 21, 20252.01962.15691.96082.03922.0305313,956
Jan 20, 20251.98042.00001.98041.98041.972055,896
Jan 17, 20252.07842.11761.98042.03922.030520,502
Jan 16, 20252.13732.13732.07842.07842.06964,692
Jan 15, 20252.11762.15692.05882.15692.14774,488
Jan 14, 20252.05882.13732.05882.13732.128222,542
Jan 13, 20252.11762.13732.09802.13732.12826,018
Jan 10, 20252.17652.25491.98042.13732.128298,634
Jan 9, 20252.27452.37252.21572.25492.245330,906
Jan 8, 20252.39222.39222.29412.33332.323411,832
Jan 7, 20252.29412.35292.29412.35292.34297,242
Jan 6, 20252.33332.37252.25492.31372.303913,260
Jan 3, 20252.27452.37252.27452.33332.323417,850
Jan 2, 20252.33332.41182.15692.25492.245394,656
Dec 30, 20242.27452.39222.27452.35292.342911,526
Dec 27, 20242.49022.58822.31372.31372.303952,734
Dec 26, 20242.56862.56862.45102.52942.518782,824
Dec 25, 20242.43142.60782.43142.52942.51875,610
Dec 24, 20242.39222.41182.17652.39222.382016,524
Dec 23, 20242.43142.45102.25492.37252.362543,656
Dec 20, 20242.70592.70592.43142.43142.4210126,480
Dec 19, 20242.68632.70592.58822.58822.577234,476
Dec 18, 20242.64712.74512.64712.70592.694412,648
Dec 17, 20242.70592.82352.66672.66672.655340,392
Dec 16, 20242.76472.90202.68632.70592.694472,114
Dec 13, 20242.80392.88242.78432.82352.811530,702
Dec 12, 20242.78432.86272.78432.82352.811516,728
Dec 11, 20242.82352.88242.78432.84312.831113,974
Dec 9, 20242.84312.84312.76472.82352.811519,584
Dec 6, 20242.80392.90202.80392.82352.81154,692
Dec 4, 20242.84312.84312.82352.82352.811524,684
Dec 3, 20242.84312.90202.84312.86272.850637,740
Dec 2, 20242.86272.98042.80392.88242.8701137,700
Nov 29, 20242.84312.92162.82352.84312.831130,804
Nov 28, 20242.74512.82352.74512.82352.811565,688
Nov 27, 20242.90202.90202.84312.88242.870143,656
Nov 26, 20242.90202.96082.84312.92162.9092124,848
Nov 25, 20242.86273.03922.84312.90202.8896319,872
Nov 22, 20242.88242.92162.82352.84312.831162,220
Nov 21, 20242.82353.07842.82352.84312.8311612,102
Nov 20, 20242.86272.92162.78432.82352.8115159,528
Nov 19, 20242.72553.11762.72552.86272.8506952,374
Nov 18, 20242.72552.78432.70592.72552.7139101,388
Nov 15, 20243.09803.11762.68632.68632.6749284,070
Nov 14, 20243.23533.23533.03923.07843.0653154,734
Nov 13, 20243.13733.31373.09803.11763.1044390,864
Nov 12, 20243.21573.23533.03923.09803.0849229,908
Nov 11, 20243.23533.49023.15693.15693.1434827,220
Nov 8, 20243.45103.66673.21573.21573.20201,633,122
Nov 7, 20243.52943.54903.41183.45103.4363448,392
Nov 6, 20243.86273.86273.50983.54903.53391,027,344
Nov 5, 20243.78434.03923.74513.80393.78782,203,506
Nov 4, 20243.88243.92163.72553.72553.70971,213,902
Nov 1, 20244.31374.31373.90203.98043.96352,954,328
Oct 31, 20244.01964.33334.01964.15694.139211,280,588
Oct 30, 20243.29413.94123.29413.94123.924413,556,208
Oct 29, 20243.35293.35293.29413.29413.280142,126
Oct 28, 20243.27453.41183.27453.29413.2801107,202
Oct 25, 20243.17653.56863.15693.29413.28011,177,794
Oct 24, 20243.33333.35293.17653.17653.1630124,236
Oct 22, 20243.47063.52943.35293.37253.3582397,494
Oct 21, 20243.52943.54903.49023.49023.475465,586
Oct 18, 20243.54903.68633.50983.52943.5144221,850
Oct 17, 20243.60783.88243.52943.54903.5339922,080
Oct 16, 20243.56863.64713.50983.62743.6120174,012
Oct 15, 20243.60783.62743.49023.56863.553585,782
Oct 11, 20243.56863.70593.52943.60783.5925252,960
Oct 10, 20243.60783.76473.49023.54903.5339915,654
Oct 9, 20243.52943.96083.50983.56863.55352,683,722
Oct 8, 20243.52943.62743.52943.52943.514468,238
Oct 7, 20243.47063.72553.45103.52943.5144211,548
Oct 4, 20243.60783.60783.45103.50983.4949203,388
Oct 3, 20243.80393.80393.52943.56863.5535341,394
Oct 2, 20243.86274.01963.72553.72553.70971,084,668
Oct 1, 20243.88244.17653.78433.90203.88543,359,574
Sep 30, 20243.47064.27453.47063.86273.84635,793,498
Sep 27, 20243.78433.78433.39223.39223.377768,646
Sep 26, 20243.80393.84313.68633.68633.6706220,116
Sep 25, 20243.74513.90203.72553.76473.7487154,632
Sep 24, 20243.96084.00003.70593.70593.6901460,122
Sep 23, 20243.90204.19613.90203.94123.9244999,906
Sep 20, 20244.07844.07843.90203.90203.8854385,968
Sep 19, 20244.07844.17654.03924.03924.0220517,752
Sep 18, 20244.15694.17653.98044.03924.0220669,936
Sep 17, 20244.05884.39224.03924.15694.13922,388,126
Sep 16, 20244.11764.13734.00004.01964.0025594,456
Sep 13, 20244.17654.23534.05884.09804.0806855,474
Sep 12, 20244.05884.39224.01964.07844.06111,277,040
Sep 11, 20244.39224.39224.01964.05884.04161,067,430
Sep 10, 20244.50984.64714.27454.27454.25633,483,402
Sep 9, 20244.35294.68634.21574.45104.43213,795,522
Sep 6, 20244.95105.39223.98044.05884.04166,595,422
Sep 5, 20243.78434.82353.78434.56864.54927,952,532
Sep 4, 20243.31374.21573.19613.82353.807315,899,352
Sep 3, 20242.92163.25492.82353.25493.24118,966,412
Sep 2, 20241.98042.49021.98042.49022.47961,941,774
Aug 30, 20241.84312.11761.77451.91181.9036692,988
Aug 29, 20241.85291.85291.81371.82351.81587,956
Aug 28, 20241.82351.89221.78431.86271.85485,814
Aug 27, 20241.86271.88241.78431.78431.776724,276
Aug 26, 20241.70591.90201.70591.77451.767063,036
Aug 23, 20241.64711.69611.62741.69611.6889130,866
Aug 22, 20241.70591.71571.65691.68631.679119,992
Aug 21, 20241.66671.72551.62741.69611.6889185,640
Aug 20, 20241.67651.67651.63731.67651.6693212,568
Aug 19, 20241.62741.64711.62741.62741.620518,156
Aug 16, 20241.50981.72551.50981.64711.6401181,968
Aug 15, 20241.56861.57841.50001.52941.522912,546
Aug 14, 20241.74511.74511.54901.54901.5424194,616
Aug 13, 20241.86271.86271.75491.75491.747491,392
Aug 9, 20241.96081.96081.86271.86271.854872,624
Aug 8, 20241.86271.86271.80391.86271.854811,628
Aug 7, 20241.82351.86271.82351.86271.85484,284
Aug 6, 20241.86271.94121.79411.84311.83536,018
Aug 5, 20241.93142.15691.86271.87251.864683,232
Aug 2, 20242.09802.09802.03922.03922.030511,730
Aug 1, 20242.01962.09802.01962.09802.08914,386
Jul 31, 20242.00002.01962.00002.01962.01101,020
Jul 30, 20242.25492.25492.00002.00001.991511,424
Jul 26, 20242.03922.09802.00002.09802.08914,284
Jul 25, 20242.15692.15692.01962.03922.03057,752
Jul 24, 20242.03922.15692.03922.15692.14772,040
Jul 23, 20242.15692.15692.07842.07842.069620,196
Jul 19, 20242.15692.15692.15692.15692.14771,122
Jul 18, 20242.15692.21572.15692.17652.16724,998
Jul 17, 20242.15692.15692.15692.15692.14777,752
Jul 16, 20242.19612.19612.15692.17652.167219,278
Jul 15, 20242.17652.17652.15692.15692.147711,526
Jul 12, 20242.17652.23532.17652.21572.20637,650
Jul 11, 20242.17652.21572.15692.17652.16725,100
Jul 10, 20242.21572.21572.15692.15692.147769,360
Jul 9, 20242.29412.29412.15692.23532.225830,702
Jul 8, 20242.25492.29412.23532.23532.22588,670
Jul 5, 20242.25492.35292.23532.23532.225825,500
Jul 4, 20242.29412.29412.17652.17652.167232,436
Jul 3, 20242.27452.29412.25492.25492.24531,632
Jul 2, 20242.27452.31372.25492.31372.30391,428
Jul 1, 20242.23532.25492.23532.25492.2453510
Jun 28, 20242.27452.33332.21572.23532.225819,890
Jun 27, 20242.31372.33332.31372.33332.3234816
Jun 26, 20242.35292.35292.33332.33332.323410,302
Jun 25, 20242.15692.35292.15692.35292.34293,468
Jun 24, 20242.25492.25492.15692.23532.22583,366
Jun 21, 20242.23532.23532.23532.23532.225818,462
Jun 20, 20242.11762.19612.11762.17652.16726,324
Jun 19, 20242.23532.31372.13732.31372.303947,226
Jun 18, 20242.27452.35292.25492.25492.24538,772
Jun 17, 20242.33332.33332.27452.27452.264820,604
Jun 14, 20242.37252.37252.33332.33332.323414,994
Jun 13, 20242.43142.43142.35292.37252.362517,850
Jun 12, 20242.35292.43142.33332.41182.401568,238
Jun 11, 20242.37252.47062.37252.37252.362581,396
Jun 10, 20242.35292.49022.35292.39222.3820359,448
Jun 7, 20242.39222.41182.39222.41182.401528,764
Jun 6, 20242.45102.72552.39222.39222.3820782,442
Jun 5, 20242.56862.56862.43142.45102.440646,920
Jun 4, 20242.52942.70592.50982.50982.4991110,772
May 31, 20242.96082.96082.09802.50982.4991234,804
May 30, 20242.96082.96082.94122.96082.94823,570
May 29, 20242.98042.98042.94122.96082.948216,320
May 28, 20243.00003.01963.00003.00002.987318,870
May 27, 20243.00003.00002.96082.96082.948213,566
May 24, 20243.01963.03922.98043.00002.98735,100
May 23, 20243.01963.11763.00003.01963.006884,252
May 21, 20243.11763.33333.01963.03923.0263431,052
May 20, 20243.05883.13733.01963.07843.065375,684
May 17, 20243.07843.21573.00003.03923.0263370,260
May 16, 20243.09803.11762.96083.01963.006857,120
May 15, 20242.90203.33332.88243.01963.0068461,040
May 14, 20243.03923.05882.88242.88242.8701135,864
May 13, 20243.13733.13733.00003.05883.045831,722
May 10, 20243.37253.37253.15693.17653.163024,480
May 9, 20243.19613.29413.15693.21573.202026,520
May 8, 20243.29413.29413.13733.17653.163016,320
May 7, 20243.21573.47063.21573.31373.299649,980
May 3, 20243.25493.27453.21573.21573.202011,220
May 2, 20243.35293.43143.23533.23533.221515,912
Apr 30, 20243.33333.33333.27453.29413.280136,312
Apr 29, 20243.29413.33333.23533.27453.260626,826
Apr 26, 20243.33333.35293.29413.29413.280137,740
Apr 25, 20243.41183.43143.29413.33333.3192111,078
Apr 24, 20243.43143.43143.43143.43143.4168-
Apr 23, 20243.45103.45103.41183.43143.416849,164
Apr 22, 20243.52943.54903.43143.43143.416882,722
Apr 19, 20243.76473.76473.76473.76473.7487-
Apr 18, 20243.76473.76473.76473.76473.7487-
Apr 17, 20243.76473.76473.76473.76473.7487-
Apr 11, 20243.76473.94123.72553.76473.7487356,286
Apr 10, 20243.74513.80393.70593.76473.7487120,258
Apr 9, 20243.72553.72553.72553.72553.7097-