Skip to main content
Next Capital PCL (BKK:NCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
2.240
+0.060 (2.75%)
Apr 29, 2026, 12:08 PM ICT

Next Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.202.242.182.24-2.75%7,400
Apr 28, 20262.202.242.182.182.18-0.91%1,538,306
Apr 27, 20262.222.262.182.202.20-0.90%1,933,500
Apr 24, 20262.202.242.182.222.221.83%2,391,564
Apr 23, 20262.242.262.162.182.18-2.68%2,534,910
Apr 22, 20262.302.322.202.242.24-1.75%4,753,650
Apr 21, 20262.362.362.282.282.28-2.56%4,740,968
Apr 20, 20262.322.442.322.342.34-9,285,511
Apr 17, 20262.342.362.282.342.340.86%1,682,550
Apr 16, 20262.402.422.302.322.32-2.52%4,716,540
Apr 10, 20262.442.462.342.382.38-0.83%2,742,808
Apr 9, 20262.542.542.362.402.40-4.76%5,320,600
Apr 8, 20262.502.562.482.522.523.28%5,290,701
Apr 7, 20262.482.502.422.442.44-1.61%2,533,689
Apr 3, 20262.562.562.482.482.48-3.13%929,802
Apr 2, 20262.582.582.542.562.56-1.54%572,400
Apr 1, 20262.602.642.582.602.602.36%2,076,500
Mar 31, 20262.522.582.482.542.540.79%1,106,600
Mar 30, 20262.502.522.482.522.52-0.79%758,501
Mar 27, 20262.542.562.502.542.54-692,889
Mar 26, 20262.542.562.502.542.54-1.55%488,119
Mar 25, 20262.542.622.542.582.584.03%1,656,823
Mar 24, 20262.482.542.462.482.481.64%984,719
Mar 23, 20262.502.502.422.442.44-3.17%1,804,471
Mar 20, 20262.522.582.522.522.52-1,118,451
Mar 19, 20262.582.642.522.522.52-3.08%877,800
Mar 18, 20262.662.682.522.602.60-1.52%1,385,910
Mar 17, 20262.642.682.622.642.641.54%1,214,900
Mar 16, 20262.662.702.602.602.60-2.99%1,054,041
Mar 13, 20262.702.742.662.682.68-1.47%1,410,260
Mar 12, 20262.662.822.662.722.72-4,357,011
Mar 11, 20262.862.882.722.722.72-2.86%7,192,647
Mar 10, 20262.562.802.542.802.8012.00%6,409,032
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