Newcity (Bangkok) PCL (BKK:NC)
Thailand · Delayed Price · Currency is THB 1.820
+0.030 (1.68%)
Jun 5, 2026, 3:58 PM ICT
Newcity (Bangkok) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 51,292 |
| May 8, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.21% | 4,300 |
| May 7, 2026 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | - | 33,394 |
| May 6, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -4.74% | 167,406 |
| May 5, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 8,400 |
| Apr 30, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | - | 21,300 |
| Apr 29, 2026 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | 2.69% | 47,029 |
| Apr 28, 2026 | 1.90 | 1.97 | 1.86 | 1.86 | 1.86 | -2.11% | 44,516 |
| Apr 27, 2026 | 1.91 | 2.02 | 1.90 | 1.90 | 1.90 | - | 91,300 |
| Apr 24, 2026 | 1.90 | 1.97 | 1.89 | 1.90 | 1.90 | -1.55% | 24,700 |
| Apr 23, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | - | 6,736 |
| Apr 22, 2026 | 1.98 | 2.04 | 1.93 | 1.93 | 1.93 | 0.52% | 92,301 |
| Apr 21, 2026 | 1.89 | 2.06 | 1.88 | 1.92 | 1.92 | 2.13% | 502,287 |
| Apr 20, 2026 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 2.17% | 14,800 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 4,540 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 11,102 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | - | 8,205 |
| Apr 8, 2026 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | - | 61,224 |
| Apr 7, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -5.61% | 11,602 |
| Apr 3, 2026 | 1.88 | 1.96 | 1.87 | 1.96 | 1.96 | - | 5,100 |
| Apr 2, 2026 | 1.98 | 1.99 | 1.89 | 1.96 | 1.96 | 1.03% | 12,502 |
| Apr 1, 2026 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | 3.74% | 4,100 |
| Mar 31, 2026 | 1.87 | 1.98 | 1.87 | 1.87 | 1.87 | -6.03% | 1,900 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | 121 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | 200 |
| Mar 26, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -2.62% | 300 |
| Mar 25, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 3.24% | 3,150 |
| Mar 24, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | - | 1,351 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 1,300 |
| Mar 20, 2026 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 12,020 |
| Mar 19, 2026 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -4.15% | 38,201 |
| Mar 18, 2026 | 1.90 | 1.96 | 1.89 | 1.93 | 1.93 | 2.12% | 13,601 |
| Mar 17, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 11,895 |