Next Capital PCL (BKK:NCAP)
Thailand · Delayed Price · Currency is THB 3.760
+0.020 (0.53%)
Aug 14, 2026, 11:53 AM ICT
Next Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | - | 0.53% | 70,100 |
| 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 |
| Jul 31, 2026 | 3.46 | 3.94 | 3.46 | 3.82 | 3.82 | 11.70% | 51,931,659 |
| Jul 30, 2026 | 3.20 | 3.50 | 3.18 | 3.42 | 3.42 | 6.21% | 47,136,420 |
| Jul 27, 2026 | 3.12 | 3.28 | 3.10 | 3.22 | 3.22 | 3.87% | 19,618,235 |
| Jul 24, 2026 | 2.96 | 3.16 | 2.94 | 3.10 | 3.10 | 2.65% | 10,747,044 |
| Jul 23, 2026 | 3.12 | 3.14 | 2.98 | 3.02 | 3.02 | -2.58% | 10,198,415 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -2.52% | 9,713,952 |
| Jul 21, 2026 | 3.24 | 3.28 | 3.14 | 3.18 | 3.18 | -1.85% | 7,371,984 |
| Jul 20, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | - | 8,159,539 |
| Jul 17, 2026 | 3.22 | 3.34 | 3.16 | 3.24 | 3.24 | 0.62% | 17,811,243 |
| Jul 16, 2026 | 3.02 | 3.28 | 3.02 | 3.22 | 3.22 | 8.05% | 31,294,533 |
| Jul 15, 2026 | 3.16 | 3.16 | 2.98 | 2.98 | 2.98 | -3.87% | 13,703,105 |
| Jul 14, 2026 | 3.04 | 3.16 | 2.98 | 3.10 | 3.10 | 0.65% | 9,627,026 |
| Jul 13, 2026 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | 12,582,943 |
| Jul 10, 2026 | 2.98 | 3.14 | 2.96 | 3.12 | 3.12 | 5.41% | 27,643,441 |
| Jul 9, 2026 | 2.84 | 2.96 | 2.82 | 2.96 | 2.96 | 6.47% | 18,276,690 |
| Jul 8, 2026 | 3.02 | 3.04 | 2.74 | 2.78 | 2.78 | -7.33% | 34,036,525 |
| Jul 7, 2026 | 2.84 | 3.02 | 2.80 | 3.00 | 3.00 | 6.38% | 55,967,088 |
| Jul 6, 2026 | 2.76 | 2.82 | 2.68 | 2.82 | 2.82 | 3.68% | 11,215,734 |
| Jul 3, 2026 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 3.82% | 5,856,805 |
| Jul 2, 2026 | 2.64 | 2.72 | 2.60 | 2.62 | 2.62 | -0.76% | 6,099,805 |
| Jul 1, 2026 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | 0.76% | 4,195,800 |
| Jun 30, 2026 | 2.64 | 2.68 | 2.60 | 2.62 | 2.62 | - | 2,063,629 |
| Jun 29, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 2,241,382 |
| Jun 26, 2026 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 2,048,620 |
| Jun 25, 2026 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | - | 3,033,710 |
| Jun 24, 2026 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | 3.15% | 4,944,750 |
| Jun 23, 2026 | 2.66 | 2.66 | 2.54 | 2.54 | 2.54 | -4.51% | 4,307,332 |
| Jun 22, 2026 | 2.66 | 2.74 | 2.64 | 2.66 | 2.66 | - | 2,776,900 |
| Jun 19, 2026 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 1,322,606 |
| Jun 18, 2026 | 2.68 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 3,122,413 |
| Jun 17, 2026 | 2.64 | 2.74 | 2.64 | 2.70 | 2.70 | 2.27% | 3,731,082 |
| Jun 16, 2026 | 2.70 | 2.74 | 2.64 | 2.64 | 2.64 | -1.49% | 3,504,687 |
| Jun 15, 2026 | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | 2.29% | 6,416,404 |
| Jun 12, 2026 | 2.60 | 2.62 | 2.52 | 2.62 | 2.62 | 2.34% | 1,607,903 |
| Jun 11, 2026 | 2.54 | 2.60 | 2.50 | 2.56 | 2.56 | 0.79% | 1,558,789 |
| Jun 10, 2026 | 2.54 | 2.62 | 2.54 | 2.54 | 2.54 | -1.55% | 1,700,163 |
| Jun 9, 2026 | 2.66 | 2.68 | 2.54 | 2.58 | 2.58 | -2.27% | 4,170,351 |
| Jun 8, 2026 | 2.68 | 2.76 | 2.60 | 2.64 | 2.64 | -5.04% | 5,209,780 |
| Jun 5, 2026 | 2.76 | 2.88 | 2.74 | 2.78 | 2.78 | 1.46% | 11,560,540 |
| Jun 4, 2026 | 2.74 | 2.88 | 2.72 | 2.74 | 2.74 | -0.72% | 10,652,240 |
| Jun 2, 2026 | 2.74 | 2.80 | 2.66 | 2.76 | 2.76 | - | 7,615,355 |