Next Capital PCL (BKK:NCAP)
Thailand · Delayed Price · Currency is THB 3.260
-0.020 (-0.61%)
Sep 12, 2025, 4:36 PM ICT
Next Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.96 | 3.16 | 2.96 | 3.10 | 3.10 | 4.03% | 19,624,755 |
| Aug 15, 2025 | 2.90 | 3.12 | 2.90 | 2.98 | 2.98 | 2.76% | 17,639,062 |
| Aug 14, 2025 | 3.04 | 3.10 | 2.80 | 2.90 | 2.90 | -5.23% | 18,910,413 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.06 | 3.06 | 3.06 | -0.65% | 28,393,493 |
| Aug 8, 2025 | 3.12 | 3.18 | 3.02 | 3.08 | 3.08 | -1.28% | 17,945,391 |
| Aug 7, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.27% | 9,982,485 |
| Aug 6, 2025 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 3.27% | 21,634,805 |
| Aug 5, 2025 | 3.02 | 3.08 | 2.98 | 3.06 | 3.06 | 2.68% | 11,990,289 |
| Aug 4, 2025 | 2.94 | 3.02 | 2.86 | 2.98 | 2.98 | 1.36% | 8,815,134 |
| Aug 1, 2025 | 3.08 | 3.10 | 2.92 | 2.94 | 2.94 | -3.29% | 15,426,148 |
| Jul 31, 2025 | 2.96 | 3.16 | 2.92 | 3.04 | 3.04 | 2.01% | 28,357,188 |
| Jul 30, 2025 | 2.92 | 3.06 | 2.88 | 2.98 | 2.98 | 2.05% | 14,394,256 |
| Jul 29, 2025 | 2.96 | 3.00 | 2.82 | 2.92 | 2.92 | -0.68% | 12,830,826 |
| Jul 25, 2025 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | - | 5,613,025 |
| Jul 24, 2025 | 2.96 | 3.02 | 2.90 | 2.94 | 2.94 | -2.00% | 8,971,010 |
| Jul 23, 2025 | 2.94 | 3.08 | 2.94 | 3.00 | 3.00 | 3.45% | 11,826,863 |
| Jul 22, 2025 | 3.08 | 3.08 | 2.88 | 2.90 | 2.90 | -5.23% | 14,129,790 |
| Jul 21, 2025 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.68% | 8,629,732 |
| Jul 18, 2025 | 2.90 | 3.06 | 2.90 | 2.98 | 2.98 | 2.76% | 13,124,279 |
| Jul 17, 2025 | 2.82 | 2.94 | 2.82 | 2.90 | 2.90 | 2.84% | 10,155,949 |
| Jul 16, 2025 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | -2.76% | 10,271,254 |
| Jul 15, 2025 | 2.74 | 2.96 | 2.74 | 2.90 | 2.90 | 8.21% | 28,000,631 |
| Jul 14, 2025 | 2.66 | 2.76 | 2.66 | 2.68 | 2.68 | 1.52% | 16,224,287 |
| Jul 11, 2025 | 2.50 | 2.68 | 2.50 | 2.64 | 2.64 | 6.45% | 17,328,207 |
| Jul 9, 2025 | 2.54 | 2.60 | 2.48 | 2.48 | 2.48 | -2.36% | 10,437,700 |
| Jul 8, 2025 | 2.48 | 2.60 | 2.48 | 2.54 | 2.54 | 0.79% | 11,047,901 |
| Jul 7, 2025 | 2.50 | 2.54 | 2.48 | 2.52 | 2.52 | - | 6,495,184 |
| Jul 4, 2025 | 2.62 | 2.64 | 2.48 | 2.52 | 2.52 | -1.56% | 15,296,329 |
| Jul 3, 2025 | 2.38 | 2.62 | 2.38 | 2.56 | 2.56 | 7.56% | 15,956,484 |
| Jul 2, 2025 | 2.40 | 2.42 | 2.30 | 2.38 | 2.38 | -0.83% | 5,215,314 |
| Jul 1, 2025 | 2.36 | 2.44 | 2.30 | 2.40 | 2.40 | 3.45% | 6,199,155 |