Skip to main content
Next Capital PCL (BKK:NCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
2.500
-0.040 (-1.57%)
At close: Mar 9, 2026

Next Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.402.522.342.502.50-1.57%2,154,202
Mar 6, 20262.482.582.482.542.540.79%806,700
Mar 5, 20262.622.622.442.522.52-2,300,154
Mar 4, 20262.402.582.402.522.52-6.67%4,225,650
Mar 2, 20262.762.822.682.702.66-8.16%6,950,787
Feb 27, 20263.003.002.922.942.90-2.00%3,532,923
Feb 26, 20263.083.082.963.002.95-1.32%4,906,208
Feb 25, 20262.983.082.943.042.993.40%8,402,310
Feb 24, 20262.962.982.902.942.90-0.68%2,175,300
Feb 23, 20263.003.062.902.962.91-1.33%4,882,772
Feb 20, 20263.163.162.983.002.95-4.46%7,009,355
Feb 19, 20263.243.243.123.143.090.64%10,193,400
Feb 18, 20263.123.203.063.123.070.65%6,768,781
Feb 17, 20263.043.122.963.103.052.65%5,051,106
Feb 16, 20263.083.083.003.022.97-1,940,302
Feb 13, 20263.043.082.983.022.97-0.66%3,921,657
Feb 12, 20262.963.082.943.042.993.40%5,208,295
Feb 11, 20263.003.042.922.942.90-1.34%3,904,600
Feb 10, 20262.983.022.942.982.930.68%4,357,021
Feb 9, 20262.922.982.902.962.913.50%4,738,905
Feb 6, 20262.902.922.842.862.82-2.05%2,778,349
Feb 5, 20262.802.962.782.922.884.29%6,087,000
Feb 4, 20262.842.862.762.802.76-1.41%1,843,321
Feb 3, 20262.742.862.742.842.803.65%4,057,163
Feb 2, 20262.782.782.722.742.70-1.44%703,001
Jan 30, 20262.742.802.742.782.741.46%1,526,900
Jan 29, 20262.762.782.722.742.70-934,600
Jan 28, 20262.802.802.742.742.70-0.72%1,428,700
Jan 27, 20262.742.802.742.762.720.73%1,241,724
Jan 26, 20262.722.762.702.742.700.74%655,101
Jan 23, 20262.742.782.722.722.68-952,393
Jan 22, 20262.822.842.702.722.68-2.86%2,377,800
Jan 21, 20262.742.822.722.802.762.19%2,593,505
Jan 20, 20262.702.782.702.742.702.24%2,898,904
Jan 19, 20262.622.722.622.682.641.52%2,102,030
Jan 16, 20262.622.662.582.642.600.76%1,736,741
Jan 15, 20262.482.642.462.622.586.50%3,542,291
Jan 14, 20262.522.602.442.462.42-1.60%2,495,210
Jan 13, 20262.762.762.462.502.46-8.09%4,758,831
Jan 12, 20262.842.882.702.722.68-4.23%2,256,844
Jan 9, 20262.922.942.842.842.80-2.07%1,474,102
Jan 8, 20263.023.022.882.902.86-3.33%2,251,380
Jan 7, 20262.983.042.983.002.951.35%1,250,100
Jan 6, 20263.003.022.962.962.91-0.67%583,514
Jan 5, 20263.003.042.982.982.93-767,100
Dec 30, 20253.023.022.962.982.93-0.67%695,500
Dec 29, 20253.023.043.003.002.95-0.66%763,099
Dec 26, 20253.043.063.003.022.97-0.66%709,705
Dec 25, 20253.103.123.043.042.99-1.94%1,259,000
Dec 24, 20253.063.103.043.103.051.31%1,185,600
Dec 23, 20253.083.103.063.063.01-0.65%1,028,172
Dec 22, 20253.063.083.043.083.031.32%693,002
Dec 19, 20253.003.083.003.042.991.33%1,487,120
Dec 18, 20253.123.123.003.002.95-3.23%3,693,460
Dec 17, 20253.183.223.083.103.05-1.90%6,913,120
Dec 16, 20253.103.243.063.163.112.60%10,286,110
Dec 15, 20253.023.103.003.083.032.67%3,287,919
Dec 12, 20252.923.042.923.002.952.04%2,558,134
Dec 11, 20253.003.042.942.942.90-1.34%1,458,501
Dec 9, 20252.983.022.962.982.93-0.67%1,324,715
Dec 8, 20253.043.063.003.002.95-1.96%893,272
Dec 4, 20253.083.103.023.063.01-0.65%1,225,471
Dec 3, 20253.083.143.063.083.03-3,132,158
Dec 2, 20253.063.083.023.083.030.65%1,339,321
Dec 1, 20253.023.083.003.063.010.66%1,856,551
Nov 28, 20252.983.102.983.042.992.70%3,105,643
Nov 27, 20252.943.022.942.962.91-1,616,474
Nov 26, 20253.023.042.902.962.91-1.99%2,692,513
Nov 25, 20253.043.063.003.022.970.67%1,199,600
Nov 24, 20253.043.082.983.002.95-0.66%2,139,200
Nov 21, 20253.043.063.003.022.97-1.95%2,462,100
Nov 20, 20253.123.163.083.083.03-0.65%3,255,206
Nov 19, 20253.123.143.083.103.05-3,088,758
Nov 18, 20253.043.143.043.103.051.31%3,145,440
Nov 17, 20253.003.062.983.063.010.66%2,802,565
Nov 14, 20253.043.103.023.042.99-1.30%2,886,354
Nov 13, 20253.083.143.063.083.03-5,651,100
Nov 12, 20253.203.243.063.083.03-3.75%10,406,470
Nov 11, 20253.483.503.203.203.15-5.33%24,675,410
Nov 10, 20253.263.423.203.383.334.97%10,780,480
Nov 7, 20253.243.303.203.223.17-1.83%5,839,503
Nov 6, 20253.203.323.203.283.233.80%6,416,772
Nov 5, 20253.203.263.123.163.11-1.86%11,180,810
Nov 4, 20253.283.343.223.223.17-1.23%10,120,650
Nov 3, 20253.343.363.263.263.21-1.81%7,817,373
Oct 31, 20253.283.343.283.323.272.47%8,598,240
Oct 30, 20253.343.383.243.243.19-4.14%12,007,370
Oct 29, 20253.303.423.183.383.332.42%26,390,190
Oct 28, 20253.383.423.263.303.25-4.07%14,000,200
Oct 27, 20253.183.623.183.443.3910.26%57,347,110
Oct 24, 20253.063.143.043.123.072.63%6,809,974
Oct 22, 20253.063.102.983.042.99-0.65%4,377,011
Oct 21, 20253.043.082.983.063.012.00%3,638,508
Oct 20, 20253.003.082.963.002.951.35%4,176,591
Oct 17, 20253.083.142.962.962.91-5.73%9,111,737
Oct 16, 20253.003.162.943.143.094.67%9,867,824
Oct 15, 20252.903.042.903.002.954.90%5,060,631
Oct 14, 20252.942.962.862.862.82-2.05%4,096,701
Oct 10, 20252.962.982.922.922.88-2.01%3,092,873
Oct 9, 20253.003.002.902.982.93-6,799,958