Newcity (Bangkok) PCL (BKK:NC)
Thailand · Delayed Price · Currency is THB 1.900
+0.060 (3.26%)
Jul 22, 2026, 4:35 PM ICT
Newcity (Bangkok) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 3.26% | 116,201 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -1.08% | 113,510 |
| Jul 20, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.12% | 21,333 |
| Jul 17, 2026 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 29,712 |
| Jul 16, 2026 | 1.93 | 1.97 | 1.88 | 1.90 | 1.90 | -1.04% | 127,342 |
| Jul 15, 2026 | 1.88 | 1.94 | 1.84 | 1.92 | 1.92 | 2.13% | 79,000 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | -1.57% | 146,010 |
| Jul 13, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -3.05% | 283,400 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.90 | 1.97 | 1.97 | 1.55% | 889,058 |
| Jul 9, 2026 | 1.92 | 2.22 | 1.92 | 1.94 | 1.94 | 2.11% | 4,227,708 |
| Jul 8, 2026 | 1.65 | 2.04 | 1.64 | 1.90 | 1.90 | 15.85% | 4,209,338 |
| Jul 7, 2026 | 1.66 | 1.71 | 1.64 | 1.64 | 1.64 | -4.09% | 116,748 |
| Jul 6, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -2.29% | 58,711 |
| Jul 3, 2026 | 1.74 | 1.77 | 1.64 | 1.75 | 1.75 | -1.13% | 21,600 |
| Jul 2, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 5,200 |
| Jul 1, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | 9,162 |
| Jun 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 3,000 |
| Jun 29, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 4,700 |
| Jun 26, 2026 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | - | 18,600 |
| Jun 25, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 8,410 |
| Jun 24, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -1.09% | 19,800 |
| Jun 23, 2026 | 1.79 | 1.90 | 1.77 | 1.83 | 1.83 | 3.98% | 60,900 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 2,510 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 1,900 |
| Jun 18, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | - | 24,623 |
| Jun 17, 2026 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 2.29% | 9,460 |
| Jun 16, 2026 | 1.75 | 1.85 | 1.74 | 1.75 | 1.75 | 0.57% | 62,800 |
| Jun 15, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 18,742 |
| Jun 12, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 10,820 |
| Jun 11, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | - | 13,900 |
| Jun 10, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 14,900 |
| Jun 9, 2026 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 16,968 |
| Jun 8, 2026 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 3,960 |
| Jun 5, 2026 | 1.80 | 1.90 | 1.77 | 1.82 | 1.82 | 1.68% | 28,600 |
| Jun 4, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 7,300 |
| Jun 2, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 964 |
| May 29, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 8,900 |
| May 28, 2026 | 1.77 | 1.85 | 1.75 | 1.76 | 1.76 | 1.73% | 104,292 |
| May 27, 2026 | 1.73 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 36,601 |
| May 26, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 559 |
| May 25, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 12,028 |
| May 22, 2026 | 1.74 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | 25,918 |
| May 21, 2026 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -1.69% | 34,633 |
| May 20, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -6.35% | 54,340 |
| May 19, 2026 | 1.90 | 1.90 | 1.81 | 1.89 | 1.89 | -0.53% | 40,200 |
| May 18, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 3.26% | 12,800 |
| May 15, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.13% | 11,400 |
| May 14, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 2.73% | 400 |
| May 13, 2026 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 21,710 |
| May 12, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 2.75% | 2,234 |