Next Capital PCL (BKK:NCAP)
Thailand · Delayed Price · Currency is THB 2.700
-0.240 (-8.16%)
At close: Mar 2, 2026
Next Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.76 | 2.82 | 2.68 | 2.70 | 2.70 | -8.16% | 6,950,787 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 3,532,923 |
| Feb 26, 2026 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -1.32% | 4,906,208 |
| Feb 25, 2026 | 2.98 | 3.08 | 2.94 | 3.04 | 3.04 | 3.40% | 8,402,310 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 2,175,300 |
| Feb 23, 2026 | 3.00 | 3.06 | 2.90 | 2.96 | 2.96 | -1.33% | 4,882,772 |
| Feb 20, 2026 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | -4.46% | 7,009,355 |
| Feb 19, 2026 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | 0.64% | 10,193,409 |
| Feb 18, 2026 | 3.12 | 3.20 | 3.06 | 3.12 | 3.12 | 0.65% | 6,768,781 |
| Feb 17, 2026 | 3.04 | 3.12 | 2.96 | 3.10 | 3.10 | 2.65% | 5,051,106 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | - | 1,940,302 |
| Feb 13, 2026 | 3.04 | 3.08 | 2.98 | 3.02 | 3.02 | -0.66% | 3,921,657 |
| Feb 12, 2026 | 2.96 | 3.08 | 2.94 | 3.04 | 3.04 | 3.40% | 5,208,295 |
| Feb 11, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -1.34% | 3,904,600 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 4,357,021 |
| Feb 9, 2026 | 2.92 | 2.98 | 2.90 | 2.96 | 2.96 | 3.50% | 4,738,905 |
| Feb 6, 2026 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -2.05% | 2,778,349 |
| Feb 5, 2026 | 2.80 | 2.96 | 2.78 | 2.92 | 2.92 | 4.29% | 6,087,000 |
| Feb 4, 2026 | 2.84 | 2.86 | 2.76 | 2.80 | 2.80 | -1.41% | 1,843,321 |
| Feb 3, 2026 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 3.65% | 4,057,163 |
| Feb 2, 2026 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 703,001 |
| Jan 30, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 1,526,900 |
| Jan 29, 2026 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | - | 934,600 |
| Jan 28, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 1,428,700 |
| Jan 27, 2026 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 0.73% | 1,241,724 |
| Jan 26, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 655,101 |
| Jan 23, 2026 | 2.74 | 2.78 | 2.72 | 2.72 | 2.72 | - | 952,393 |
| Jan 22, 2026 | 2.82 | 2.84 | 2.70 | 2.72 | 2.72 | -2.86% | 2,377,800 |
| Jan 21, 2026 | 2.74 | 2.82 | 2.72 | 2.80 | 2.80 | 2.19% | 2,593,505 |
| Jan 20, 2026 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | 2.24% | 2,898,904 |
| Jan 19, 2026 | 2.62 | 2.72 | 2.62 | 2.68 | 2.68 | 1.52% | 2,102,030 |
| Jan 16, 2026 | 2.62 | 2.66 | 2.58 | 2.64 | 2.64 | 0.76% | 1,736,741 |
| Jan 15, 2026 | 2.48 | 2.64 | 2.46 | 2.62 | 2.62 | 6.50% | 3,542,291 |
| Jan 14, 2026 | 2.52 | 2.60 | 2.44 | 2.46 | 2.46 | -1.60% | 2,495,210 |
| Jan 13, 2026 | 2.76 | 2.76 | 2.46 | 2.50 | 2.50 | -8.09% | 4,758,831 |
| Jan 12, 2026 | 2.84 | 2.88 | 2.70 | 2.72 | 2.72 | -4.23% | 2,256,844 |
| Jan 9, 2026 | 2.92 | 2.94 | 2.84 | 2.84 | 2.84 | -2.07% | 1,474,102 |
| Jan 8, 2026 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.33% | 2,251,380 |
| Jan 7, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 1.35% | 1,250,100 |
| Jan 6, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 583,514 |
| Jan 5, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | - | 767,100 |
| Dec 30, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 695,500 |
| Dec 29, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 763,099 |
| Dec 26, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 709,705 |
| Dec 25, 2025 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 1,259,000 |
| Dec 24, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 1,185,600 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 1,028,172 |
| Dec 22, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 693,002 |
| Dec 19, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 1,487,120 |
| Dec 18, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.23% | 3,693,460 |