NCL International Logistics PCL (BKK:NCL)
Thailand · Delayed Price · Currency is THB 0.0900
0.00 (0.00%)
Oct 9, 2026, 4:38 PM ICT
BKK:NCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 5,714,300 |
| Oct 8, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 4,408,900 |
| Oct 7, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 10,714,700 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 17,193,240 |
| Oct 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 33.33% | 20,721,800 |
| Oct 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 50.00% | 15,487,500 |
| Oct 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,009,900 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 499,700 |
| Sep 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 723,801 |
| Sep 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 723,500 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 6,508,200 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 548,313 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 20,744,600 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,078,698 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,309,224 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 25.00% | 14,300,010 |
| Sep 17, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 24,695,200 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 728,110 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.29% | 4,803,800 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,290,912 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 16.67% | 1,621,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,966,900 |
| Sep 9, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 4,332,800 |
| Sep 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,015,400 |
| Sep 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 429,110 |
| Sep 4, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 8,466,255 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | - | 6,867,830 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,866,328 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 6,389,100 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 5,693,010 |
| Aug 28, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 4,098,511 |
| Aug 27, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,155,000 |
| Aug 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 6,064,898 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -27.27% | 19,217,898 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 5,827,115 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 1,991,710 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 148,510 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 135,820 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,399,010 |
| Aug 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 262,200 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 709,718 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 6,794,649 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 235,700 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 193,100 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 108,800 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,220,500 |
| Aug 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 391,500 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,225,501 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 474,200 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 111,901 |