Next Capital PCL (BKK:NCAP)
Thailand · Delayed Price · Currency is THB 3.340
-0.040 (-1.18%)
Oct 30, 2025, 10:30 AM ICT
Next Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.30 | 3.42 | 3.18 | 3.38 | 3.38 | 2.42% | 27,934,293 |
| Oct 28, 2025 | 3.38 | 3.42 | 3.26 | 3.30 | 3.30 | -4.07% | 14,000,200 |
| Oct 27, 2025 | 3.18 | 3.62 | 3.18 | 3.44 | 3.44 | 10.26% | 57,347,118 |
| Oct 24, 2025 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 2.63% | 6,809,974 |
| Oct 22, 2025 | 3.06 | 3.10 | 2.98 | 3.04 | 3.04 | -0.65% | 4,377,011 |
| Oct 21, 2025 | 3.04 | 3.08 | 2.98 | 3.06 | 3.06 | 2.00% | 3,638,508 |
| Oct 20, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | 1.35% | 4,176,591 |
| Oct 17, 2025 | 3.08 | 3.14 | 2.96 | 2.96 | 2.96 | -5.73% | 9,111,737 |
| Oct 16, 2025 | 3.00 | 3.16 | 2.94 | 3.14 | 3.14 | 4.67% | 9,867,824 |
| Oct 15, 2025 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 4.90% | 5,060,631 |
| Oct 14, 2025 | 2.94 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | 4,096,701 |
| Oct 10, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 3,092,873 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | - | 6,799,958 |
| Oct 8, 2025 | 3.08 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 4,917,820 |
| Oct 7, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 5,761,827 |
| Oct 6, 2025 | 2.98 | 3.08 | 2.94 | 3.04 | 3.04 | 2.01% | 4,062,750 |
| Oct 3, 2025 | 3.12 | 3.14 | 2.94 | 2.98 | 2.98 | -4.49% | 7,951,523 |
| Oct 2, 2025 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 1.96% | 8,067,384 |
| Oct 1, 2025 | 3.24 | 3.28 | 3.02 | 3.06 | 3.06 | -4.97% | 13,380,406 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.14 | 3.22 | 3.22 | -1.23% | 9,475,810 |
| Sep 29, 2025 | 3.40 | 3.46 | 3.18 | 3.26 | 3.26 | -4.12% | 15,983,552 |
| Sep 26, 2025 | 3.28 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 14,267,487 |
| Sep 25, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 5,490,053 |
| Sep 24, 2025 | 3.24 | 3.30 | 3.16 | 3.26 | 3.26 | 1.24% | 8,392,688 |
| Sep 23, 2025 | 3.30 | 3.32 | 3.14 | 3.22 | 3.22 | -2.42% | 10,364,065 |
| Sep 22, 2025 | 3.34 | 3.40 | 3.24 | 3.30 | 3.30 | -1.20% | 10,014,970 |
| Sep 19, 2025 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 1.21% | 12,160,801 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | - | 8,587,640 |
| Sep 17, 2025 | 3.46 | 3.46 | 3.26 | 3.30 | 3.30 | -4.62% | 18,368,771 |
| Sep 16, 2025 | 3.38 | 3.50 | 3.30 | 3.46 | 3.46 | 2.98% | 22,680,157 |
| Sep 15, 2025 | 3.28 | 3.38 | 3.20 | 3.36 | 3.36 | 3.07% | 12,826,814 |
| Sep 12, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 4,036,928 |
| Sep 11, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 5,615,074 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 9,481,604 |
| Sep 9, 2025 | 3.28 | 3.38 | 3.24 | 3.36 | 3.36 | 2.44% | 10,135,722 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -0.61% | 7,814,321 |
| Sep 5, 2025 | 3.26 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 21,028,554 |
| Sep 4, 2025 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -1.82% | 10,403,120 |
| Sep 3, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | - | 11,067,175 |
| Sep 2, 2025 | 3.14 | 3.32 | 3.10 | 3.30 | 3.30 | 5.77% | 22,307,106 |
| Sep 1, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 5,421,528 |
| Aug 29, 2025 | 3.12 | 3.22 | 3.10 | 3.12 | 3.12 | - | 11,149,910 |
| Aug 28, 2025 | 3.10 | 3.18 | 3.04 | 3.12 | 3.12 | 0.65% | 7,612,920 |
| Aug 27, 2025 | 3.18 | 3.22 | 3.06 | 3.10 | 3.10 | -1.27% | 7,510,567 |
| Aug 26, 2025 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 4,864,687 |
| Aug 25, 2025 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | 1.27% | 12,436,104 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 13,745,675 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -2.99% | 12,656,595 |
| Aug 20, 2025 | 3.40 | 3.42 | 3.26 | 3.34 | 3.34 | -0.60% | 20,837,651 |
| Aug 19, 2025 | 3.14 | 3.46 | 3.14 | 3.36 | 3.36 | 8.39% | 57,494,397 |