Next Capital PCL (BKK:NCAP)
Thailand
· Delayed Price · Currency is THB 3.060
-0.020 (-0.65%)
At close: Dec 4, 2025
Next Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 1,225,471 |
| Dec 3, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 3,132,158 |
| Dec 2, 2025 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 1,339,321 |
| Dec 1, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 0.66% | 1,856,551 |
| Nov 28, 2025 | 2.98 | 3.10 | 2.98 | 3.04 | 3.04 | 2.70% | 3,105,643 |
| Nov 27, 2025 | 2.94 | 3.02 | 2.94 | 2.96 | 2.96 | - | 1,616,474 |
| Nov 26, 2025 | 3.02 | 3.04 | 2.90 | 2.96 | 2.96 | -1.99% | 2,692,513 |
| Nov 25, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 1,199,600 |
| Nov 24, 2025 | 3.04 | 3.08 | 2.98 | 3.00 | 3.00 | -0.66% | 2,138,200 |
| Nov 21, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 2,462,100 |
| Nov 20, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 3,255,206 |
| Nov 19, 2025 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | - | 3,088,758 |
| Nov 18, 2025 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 1.31% | 3,145,440 |
| Nov 17, 2025 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 2,802,565 |
| Nov 14, 2025 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 2,886,354 |
| Nov 13, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 5,651,100 |
| Nov 12, 2025 | 3.20 | 3.24 | 3.06 | 3.08 | 3.08 | -3.75% | 10,406,470 |
| Nov 11, 2025 | 3.48 | 3.50 | 3.20 | 3.20 | 3.20 | -5.33% | 24,675,410 |
| Nov 10, 2025 | 3.26 | 3.42 | 3.20 | 3.38 | 3.38 | 4.97% | 10,780,480 |
| Nov 7, 2025 | 3.24 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 5,839,503 |
| Nov 6, 2025 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 3.80% | 6,416,772 |
| Nov 5, 2025 | 3.20 | 3.26 | 3.12 | 3.16 | 3.16 | -1.86% | 11,180,810 |
| Nov 4, 2025 | 3.28 | 3.34 | 3.22 | 3.22 | 3.22 | -1.23% | 10,120,650 |
| Nov 3, 2025 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 7,817,373 |
| Oct 31, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 2.47% | 8,598,240 |
| Oct 30, 2025 | 3.34 | 3.38 | 3.24 | 3.24 | 3.24 | -4.14% | 12,007,370 |
| Oct 29, 2025 | 3.30 | 3.42 | 3.18 | 3.38 | 3.38 | 2.42% | 26,390,190 |
| Oct 28, 2025 | 3.38 | 3.42 | 3.26 | 3.30 | 3.30 | -4.07% | 14,000,200 |
| Oct 27, 2025 | 3.18 | 3.62 | 3.18 | 3.44 | 3.44 | 10.26% | 57,347,110 |
| Oct 24, 2025 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 2.63% | 6,809,974 |
| Oct 22, 2025 | 3.06 | 3.10 | 2.98 | 3.04 | 3.04 | -0.65% | 4,377,011 |
| Oct 21, 2025 | 3.04 | 3.08 | 2.98 | 3.06 | 3.06 | 2.00% | 3,638,508 |
| Oct 20, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | 1.35% | 4,176,591 |
| Oct 17, 2025 | 3.08 | 3.14 | 2.96 | 2.96 | 2.96 | -5.73% | 9,111,737 |
| Oct 16, 2025 | 3.00 | 3.16 | 2.94 | 3.14 | 3.14 | 4.67% | 9,867,824 |
| Oct 15, 2025 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 4.90% | 5,060,631 |
| Oct 14, 2025 | 2.94 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | 4,096,701 |
| Oct 10, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 3,092,873 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | - | 6,799,958 |
| Oct 8, 2025 | 3.08 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 4,917,820 |
| Oct 7, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 5,761,827 |
| Oct 6, 2025 | 2.98 | 3.08 | 2.94 | 3.04 | 3.04 | 2.01% | 4,062,750 |
| Oct 3, 2025 | 3.12 | 3.14 | 2.94 | 2.98 | 2.98 | -4.49% | 7,951,523 |
| Oct 2, 2025 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 1.96% | 8,067,384 |
| Oct 1, 2025 | 3.24 | 3.28 | 3.02 | 3.06 | 3.06 | -4.97% | 13,380,400 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.14 | 3.22 | 3.22 | -1.23% | 9,475,810 |
| Sep 29, 2025 | 3.40 | 3.46 | 3.18 | 3.26 | 3.26 | -4.12% | 15,983,550 |
| Sep 26, 2025 | 3.28 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 14,267,480 |
| Sep 25, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 5,490,053 |
| Sep 24, 2025 | 3.24 | 3.30 | 3.16 | 3.26 | 3.26 | 1.24% | 8,392,688 |
| Sep 23, 2025 | 3.30 | 3.32 | 3.14 | 3.22 | 3.22 | -2.42% | 10,364,060 |
| Sep 22, 2025 | 3.34 | 3.40 | 3.24 | 3.30 | 3.30 | -1.20% | 10,014,970 |
| Sep 19, 2025 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 1.21% | 12,160,800 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | - | 8,587,640 |
| Sep 17, 2025 | 3.46 | 3.46 | 3.26 | 3.30 | 3.30 | -4.62% | 18,368,770 |
| Sep 16, 2025 | 3.38 | 3.50 | 3.30 | 3.46 | 3.46 | 2.98% | 22,680,150 |
| Sep 15, 2025 | 3.28 | 3.38 | 3.20 | 3.36 | 3.36 | 3.07% | 12,826,810 |
| Sep 12, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 4,036,928 |
| Sep 11, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 5,615,074 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 9,481,604 |
| Sep 9, 2025 | 3.28 | 3.38 | 3.24 | 3.36 | 3.36 | 2.44% | 10,135,720 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -0.61% | 7,814,321 |
| Sep 5, 2025 | 3.26 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 21,028,550 |
| Sep 4, 2025 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -1.82% | 10,403,120 |
| Sep 3, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | - | 11,067,170 |
| Sep 2, 2025 | 3.14 | 3.32 | 3.10 | 3.30 | 3.30 | 5.77% | 22,307,100 |
| Sep 1, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 5,421,528 |
| Aug 29, 2025 | 3.12 | 3.22 | 3.10 | 3.12 | 3.12 | - | 11,149,910 |
| Aug 28, 2025 | 3.10 | 3.18 | 3.04 | 3.12 | 3.12 | 0.65% | 7,612,920 |
| Aug 27, 2025 | 3.18 | 3.22 | 3.06 | 3.10 | 3.10 | -1.27% | 7,510,567 |
| Aug 26, 2025 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 4,864,687 |
| Aug 25, 2025 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | 1.27% | 12,436,100 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 13,745,670 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -2.99% | 12,656,590 |
| Aug 20, 2025 | 3.40 | 3.42 | 3.26 | 3.34 | 3.34 | -0.60% | 20,837,650 |
| Aug 19, 2025 | 3.14 | 3.46 | 3.14 | 3.36 | 3.36 | 8.39% | 57,494,390 |
| Aug 18, 2025 | 2.96 | 3.16 | 2.96 | 3.10 | 3.10 | 4.03% | 19,624,750 |
| Aug 15, 2025 | 2.90 | 3.12 | 2.90 | 2.98 | 2.98 | 2.76% | 17,639,060 |
| Aug 14, 2025 | 3.04 | 3.10 | 2.80 | 2.90 | 2.90 | -5.23% | 18,910,410 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.06 | 3.06 | 3.06 | -0.65% | 28,393,490 |
| Aug 8, 2025 | 3.12 | 3.18 | 3.02 | 3.08 | 3.08 | -1.28% | 17,945,390 |
| Aug 7, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.27% | 9,982,485 |
| Aug 6, 2025 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 3.27% | 21,634,800 |
| Aug 5, 2025 | 3.02 | 3.08 | 2.98 | 3.06 | 3.06 | 2.68% | 11,990,280 |
| Aug 4, 2025 | 2.94 | 3.02 | 2.86 | 2.98 | 2.98 | 1.36% | 8,815,134 |
| Aug 1, 2025 | 3.08 | 3.10 | 2.92 | 2.94 | 2.94 | -3.29% | 15,426,140 |
| Jul 31, 2025 | 2.96 | 3.16 | 2.92 | 3.04 | 3.04 | 2.01% | 28,357,180 |
| Jul 30, 2025 | 2.92 | 3.06 | 2.88 | 2.98 | 2.98 | 2.05% | 14,394,250 |
| Jul 29, 2025 | 2.96 | 3.00 | 2.82 | 2.92 | 2.92 | -0.68% | 12,830,820 |
| Jul 25, 2025 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | - | 5,613,025 |
| Jul 24, 2025 | 2.96 | 3.02 | 2.90 | 2.94 | 2.94 | -2.00% | 8,971,010 |
| Jul 23, 2025 | 2.94 | 3.08 | 2.94 | 3.00 | 3.00 | 3.45% | 11,826,860 |
| Jul 22, 2025 | 3.08 | 3.08 | 2.88 | 2.90 | 2.90 | -5.23% | 14,129,790 |
| Jul 21, 2025 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.68% | 8,629,732 |
| Jul 18, 2025 | 2.90 | 3.06 | 2.90 | 2.98 | 2.98 | 2.76% | 13,124,270 |
| Jul 17, 2025 | 2.82 | 2.94 | 2.82 | 2.90 | 2.90 | 2.84% | 10,155,940 |
| Jul 16, 2025 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | -2.76% | 10,271,250 |
| Jul 15, 2025 | 2.74 | 2.96 | 2.74 | 2.90 | 2.90 | 8.21% | 28,000,630 |
| Jul 14, 2025 | 2.66 | 2.76 | 2.66 | 2.68 | 2.68 | 1.52% | 16,224,280 |
| Jul 11, 2025 | 2.50 | 2.68 | 2.50 | 2.64 | 2.64 | 6.45% | 17,328,200 |