Newcity (Bangkok) PCL (BKK:NC)
Thailand · Delayed Price · Currency is THB 1.740
0.00 (0.00%)
Oct 9, 2026, 4:38 PM ICT
Newcity (Bangkok) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 27,800 |
| Oct 8, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 1,700 |
| Oct 7, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,102 |
| Oct 6, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 6,300 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 100 |
| Oct 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 100 |
| Sep 29, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 6,009 |
| Sep 28, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 19,802 |
| Sep 25, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 1,003 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 2,800 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 40,902 |
| Sep 22, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -2.82% | 28,000 |
| Sep 21, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 2.31% | 10,502 |
| Sep 18, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 12,700 |
| Sep 17, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | - | 18,101 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | - | 21,771 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 200 |
| Sep 14, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 5,532 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -4.44% | 31,422 |
| Sep 10, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 7,702 |
| Sep 9, 2026 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | 15,839 |
| Sep 8, 2026 | 1.75 | 1.88 | 1.75 | 1.80 | 1.80 | 2.86% | 72,000 |
| Sep 7, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -2.23% | 9,340 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | 1,229 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | 0.57% | 2,117 |
| Sep 1, 2026 | 1.77 | 1.82 | 1.74 | 1.74 | 1.74 | -0.57% | 26,940 |
| Aug 31, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 16,810 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 32,700 |
| Aug 26, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | 0.56% | 1,300 |
| Aug 25, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,808 |
| Aug 24, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 6,062 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 1.14% | 13,136 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 33,415 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 110 |
| Aug 18, 2026 | 1.78 | 1.83 | 1.75 | 1.83 | 1.83 | -0.54% | 26,400 |
| Aug 17, 2026 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 4.55% | 24,030 |
| Aug 14, 2026 | 1.84 | 1.87 | 1.76 | 1.76 | 1.76 | -4.86% | 84,600 |
| Aug 13, 2026 | 1.81 | 1.99 | 1.81 | 1.85 | 1.85 | 1.65% | 433,510 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 19,700 |
| Aug 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 200 |
| Aug 7, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -3.70% | 13,400 |
| Aug 6, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 1,501 |
| Aug 5, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 9,542 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 6,010 |
| Aug 3, 2026 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 9,100 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 29,430 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 6,700 |
| Jul 27, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 9,100 |
| Jul 24, 2026 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 60,200 |