Boutique Newcity Public Company Limited (BTNC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 17.50 | 17.50 | 16.90 | 17.30 | 17.30 | 6,003 |
| 05 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 04 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 900 |
| 31 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 29 May 2024 | 17.30 | 17.90 | 17.30 | 17.80 | 17.80 | 1,200 |
| 28 May 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1,400 |
| 27 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 24 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 May 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | 1,400 |
| 21 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 May 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 400 |
| 16 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 May 2024 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 3,600 |
| 13 May 2024 | 16.70 | 16.80 | 15.60 | 15.80 | 15.80 | 8,900 |
| 10 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 600 |
| 09 May 2024 | 16.80 | 17.90 | 16.70 | 17.00 | 17.00 | 1,900 |
| 08 May 2024 | 18.00 | 18.00 | 16.00 | 16.70 | 16.70 | 16,000 |
| 07 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 03 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 600 |
| 02 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 30 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 29 Apr 2024 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | 400 |
| 26 Apr 2024 | 17.80 | 17.80 | 17.10 | 17.70 | 17.70 | 900 |
| 25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 24 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 23 Apr 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 400 |
| 22 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 3,600 |
| 10 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 09 Apr 2024 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | 2,900 |
| 05 Apr 2024 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 1,000 |
| 04 Apr 2024 | 19.90 | 20.10 | 18.50 | 19.30 | 19.30 | 6,300 |
| 03 Apr 2024 | 22.10 | 22.10 | 20.10 | 20.30 | 20.30 | 8,400 |
| 02 Apr 2024 | 19.50 | 22.60 | 19.50 | 22.60 | 22.60 | 42,900 |
| 01 Apr 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 700 |
| 29 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
| 28 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 27 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 800 |
| 26 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 25 Mar 2024 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | 2,800 |
| 22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 Mar 2024 | 20.00 | 20.20 | 19.50 | 19.90 | 19.90 | 4,800 |
| 20 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 19 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 18 Mar 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 900 |
| 15 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 14 Mar 2024 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 900 |
| 13 Mar 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 1,300 |
| 12 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 11 Mar 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 500 |
| 08 Mar 2024 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 600 |
| 07 Mar 2024 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 700 |
| 06 Mar 2024 | 20.50 | 20.60 | 20.00 | 20.00 | 20.00 | 2,700 |
| 05 Mar 2024 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | 1,200 |
| 04 Mar 2024 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | 1,500 |
| 01 Mar 2024 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 1,400 |
| 29 Feb 2024 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 4,900 |
| 28 Feb 2024 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 800 |
| 27 Feb 2024 | 22.00 | 22.00 | 20.00 | 20.80 | 20.80 | 29,900 |
| 23 Feb 2024 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 3,300 |
| 22 Feb 2024 | 22.10 | 23.40 | 22.10 | 22.40 | 22.40 | 11,700 |
| 21 Feb 2024 | 22.10 | 23.20 | 21.90 | 23.20 | 23.20 | 900 |
| 20 Feb 2024 | 23.00 | 23.20 | 22.00 | 22.00 | 22.00 | 3,300 |
| 19 Feb 2024 | 23.40 | 23.50 | 22.90 | 23.40 | 23.40 | 6,300 |
| 16 Feb 2024 | 23.70 | 24.00 | 23.00 | 23.00 | 23.00 | 21,500 |
| 15 Feb 2024 | 23.60 | 24.10 | 23.00 | 23.00 | 23.00 | 36,600 |
| 14 Feb 2024 | 21.20 | 26.00 | 21.00 | 23.90 | 23.90 | 81,100 |
| 13 Feb 2024 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | 900 |
| 12 Feb 2024 | 21.00 | 21.80 | 20.10 | 21.80 | 21.80 | 4,800 |
| 09 Feb 2024 | 21.10 | 21.10 | 20.10 | 21.00 | 21.00 | 600 |
| 08 Feb 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 21.50 | 900 |
| 07 Feb 2024 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 700 |
| 06 Feb 2024 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | 1,700 |
| 05 Feb 2024 | 21.70 | 21.80 | 21.40 | 21.40 | 21.40 | 1,100 |
| 02 Feb 2024 | 21.20 | 21.90 | 21.10 | 21.40 | 21.40 | 1,000 |
| 01 Feb 2024 | 21.30 | 22.10 | 21.30 | 21.90 | 21.90 | 3,700 |
| 31 Jan 2024 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | 1,000 |
| 30 Jan 2024 | 22.00 | 22.00 | 21.20 | 21.80 | 21.80 | 1,000 |
| 29 Jan 2024 | 20.90 | 22.20 | 20.90 | 22.00 | 22.00 | 4,700 |
| 26 Jan 2024 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | 800 |
| 25 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
| 24 Jan 2024 | 21.50 | 21.50 | 20.80 | 21.20 | 21.20 | 1,700 |
| 23 Jan 2024 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | 700 |
| 22 Jan 2024 | 21.60 | 21.90 | 21.00 | 21.00 | 21.00 | 2,800 |
| 19 Jan 2024 | 21.30 | 21.60 | 21.10 | 21.60 | 21.60 | 400 |
| 18 Jan 2024 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | 900 |
| 17 Jan 2024 | 21.70 | 21.80 | 21.30 | 21.70 | 21.70 | 400 |
| 16 Jan 2024 | 21.10 | 21.80 | 21.10 | 21.80 | 21.80 | 2,000 |
| 15 Jan 2024 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | 700 |
| 12 Jan 2024 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 800 |
| 11 Jan 2024 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | 1,500 |
| 10 Jan 2024 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | 1,300 |
| 09 Jan 2024 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | 700 |
| 08 Jan 2024 | 21.90 | 22.20 | 21.90 | 22.00 | 22.00 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.