Newcity (Bangkok) PCL (BKK:NC)
Thailand · Delayed Price · Currency is THB 1.850
0.00 (0.00%)
Apr 10, 2026, 4:29 PM ICT
Newcity (Bangkok) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.84 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 23,400 |
| Mar 13, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | - | 7,845 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 807 |
| Mar 11, 2026 | 1.85 | 1.95 | 1.84 | 1.85 | 1.84 | - | 71,607 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.84 | 2.78% | 105,028 |
| Mar 9, 2026 | 1.80 | 1.90 | 1.78 | 1.80 | 1.79 | -7.69% | 169,005 |
| Mar 6, 2026 | 1.95 | 2.06 | 1.94 | 1.95 | 1.94 | - | 24,900 |
| Mar 5, 2026 | 1.95 | 2.00 | 1.93 | 1.95 | 1.94 | - | 47,815 |
| Mar 4, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.94 | -2.50% | 38,929 |
| Mar 2, 2026 | 2.14 | 2.14 | 1.97 | 2.00 | 1.99 | -6.54% | 99,443 |
| Feb 27, 2026 | 2.12 | 2.22 | 2.10 | 2.14 | 2.13 | 0.94% | 28,401 |
| Feb 26, 2026 | 2.22 | 2.22 | 2.12 | 2.12 | 2.11 | 0.95% | 55,400 |
| Feb 25, 2026 | 2.18 | 2.26 | 2.10 | 2.10 | 2.09 | -0.94% | 240,900 |
| Feb 24, 2026 | 2.10 | 2.18 | 2.08 | 2.12 | 2.11 | 0.95% | 159,500 |
| Feb 23, 2026 | 2.22 | 2.22 | 2.10 | 2.10 | 2.09 | -1.87% | 185,486 |
| Feb 20, 2026 | 2.18 | 2.28 | 2.14 | 2.14 | 2.13 | -0.93% | 246,405 |
| Feb 19, 2026 | 2.16 | 2.26 | 2.08 | 2.16 | 2.15 | -0.92% | 169,840 |
| Feb 18, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.17 | -2.68% | 22,663 |
| Feb 17, 2026 | 2.18 | 2.26 | 2.14 | 2.24 | 2.23 | 3.70% | 163,024 |
| Feb 16, 2026 | 2.22 | 2.28 | 2.16 | 2.16 | 2.15 | -2.70% | 142,474 |
| Feb 13, 2026 | 2.24 | 2.34 | 2.20 | 2.22 | 2.21 | -0.89% | 289,222 |
| Feb 12, 2026 | 2.10 | 2.42 | 2.10 | 2.24 | 2.23 | 7.69% | 3,871,081 |
| Feb 11, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.07 | -1.89% | 7,501 |
| Feb 10, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.11 | 0.95% | 22,400 |
| Feb 9, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.09 | 0.96% | 5,580 |
| Feb 6, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.07 | 2.97% | 7,906 |
| Feb 5, 2026 | 2.06 | 2.10 | 2.02 | 2.02 | 2.01 | - | 39,200 |
| Feb 4, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.01 | -1.94% | 43,300 |
| Feb 3, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.05 | 1.98% | 14,000 |
| Feb 2, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.01 | - | 46,100 |
| Jan 30, 2026 | 2.02 | 2.14 | 2.02 | 2.02 | 2.01 | - | 87,900 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.01 | - | 59,900 |
| Jan 28, 2026 | 2.10 | 2.22 | 2.02 | 2.02 | 2.01 | -1.94% | 543,080 |