Next Capital PCL (BKK:NCAP)
Thailand · Delayed Price · Currency is THB 3.220
+0.060 (1.90%)
Oct 12, 2026, 4:36 PM ICT
Next Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.18 | 3.28 | 3.12 | 3.22 | 3.22 | 1.90% | 6,959,099 |
| Oct 9, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.94% | 2,039,369 |
| Oct 8, 2026 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -2.52% | 2,463,212 |
| Oct 7, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 2,010,007 |
| Oct 6, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.63% | 2,066,246 |
| Oct 5, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 2,452,722 |
| Oct 2, 2026 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | 1.28% | 2,144,963 |
| Oct 1, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 1,379,202 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.06 | 3.08 | 3.08 | -3.75% | 5,371,412 |
| Sep 29, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 2,018,105 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -1.23% | 2,255,111 |
| Sep 25, 2026 | 3.28 | 3.30 | 3.20 | 3.26 | 3.26 | - | 2,083,339 |
| Sep 24, 2026 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 3,468,875 |
| Sep 23, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | - | 2,672,312 |
| Sep 22, 2026 | 3.36 | 3.38 | 3.26 | 3.30 | 3.30 | -1.20% | 8,228,149 |
| Sep 21, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | 1.83% | 6,083,651 |
| Sep 18, 2026 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 7,606,379 |
| Sep 17, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 3.77% | 8,379,114 |
| Sep 16, 2026 | 3.28 | 3.30 | 3.14 | 3.18 | 3.18 | -2.45% | 5,708,641 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | 1.24% | 3,758,905 |
| Sep 14, 2026 | 3.28 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 3,027,837 |
| Sep 11, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 2,960,330 |
| Sep 10, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | -0.60% | 3,520,081 |
| Sep 9, 2026 | 3.38 | 3.42 | 3.34 | 3.34 | 3.34 | -1.18% | 3,810,834 |
| Sep 8, 2026 | 3.40 | 3.50 | 3.36 | 3.38 | 3.38 | -0.59% | 9,452,037 |
| Sep 7, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 3,239,182 |
| Sep 4, 2026 | 3.38 | 3.42 | 3.34 | 3.38 | 3.38 | 2.42% | 9,111,020 |
| Sep 3, 2026 | 3.38 | 3.42 | 3.28 | 3.30 | 3.30 | -1.20% | 9,677,109 |
| Sep 2, 2026 | 3.48 | 3.50 | 3.32 | 3.34 | 3.34 | -4.57% | 17,117,273 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.48 | 3.50 | 3.50 | -4.89% | 20,320,679 |
| Aug 31, 2026 | 3.52 | 3.72 | 3.48 | 3.68 | 3.68 | 3.95% | 17,848,120 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.50 | 3.54 | 3.54 | -0.56% | 6,661,481 |
| Aug 27, 2026 | 3.66 | 3.68 | 3.56 | 3.56 | 3.56 | -1.11% | 8,701,540 |
| Aug 26, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | - | 26,188,463 |
| Aug 25, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 2.86% | 30,675,976 |
| Aug 24, 2026 | 3.50 | 3.56 | 3.42 | 3.50 | 3.50 | - | 11,070,741 |
| Aug 21, 2026 | 3.56 | 3.60 | 3.46 | 3.50 | 3.50 | -1.69% | 19,095,111 |
| Aug 20, 2026 | 3.60 | 3.72 | 3.54 | 3.56 | 3.56 | 1.14% | 32,538,643 |
| Aug 19, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -4.35% | 19,247,819 |
| Aug 18, 2026 | 3.62 | 3.74 | 3.60 | 3.68 | 3.68 | 1.66% | 21,475,275 |
| Aug 17, 2026 | 3.68 | 3.76 | 3.60 | 3.62 | 3.62 | -0.55% | 16,760,950 |
| Aug 14, 2026 | 3.76 | 3.82 | 3.58 | 3.64 | 3.64 | -2.67% | 19,632,630 |
| Aug 13, 2026 | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -2.09% | 10,133,825 |
| Aug 11, 2026 | 3.88 | 3.90 | 3.72 | 3.82 | 3.82 | -1.55% | 21,765,029 |
| Aug 10, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -1.52% | 12,863,083 |
| Aug 7, 2026 | 3.92 | 4.00 | 3.86 | 3.94 | 3.94 | 0.51% | 19,456,308 |
| Aug 6, 2026 | 4.00 | 4.10 | 3.88 | 3.92 | 3.92 | -0.51% | 32,132,497 |
| Aug 5, 2026 | 4.12 | 4.16 | 3.80 | 3.94 | 3.94 | -3.43% | 50,925,406 |
| Aug 4, 2026 | 3.86 | 4.36 | 3.86 | 4.08 | 4.08 | 6.25% | 96,370,614 |
| Aug 3, 2026 | 3.82 | 3.92 | 3.72 | 3.84 | 3.84 | 0.52% | 31,517,412 |