Skip to main content
N.C. Housing PCL (BKK:NCH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.390
+0.010 (2.56%)
Mar 10, 2026, 11:33 AM ICT

N.C. Housing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.410.390.390.39-2.50%101,700
Mar 6, 20260.410.410.400.400.40-2.44%26,400
Mar 5, 20260.420.420.410.410.41-292,100
Mar 4, 20260.450.460.410.410.41-6.82%778,600
Mar 2, 20260.470.470.440.440.44-10.20%655,500
Feb 27, 20260.480.490.480.490.492.08%345,350
Feb 26, 20260.480.480.460.480.48-672,900
Feb 25, 20260.480.490.460.480.482.13%742,018
Feb 24, 20260.470.480.460.470.472.17%827,500
Feb 23, 20260.460.470.450.460.462.22%996,313
Feb 20, 20260.450.460.450.450.45-350,150
Feb 19, 20260.460.460.440.450.452.27%464,602
Feb 18, 20260.430.450.430.440.442.33%675,000
Feb 17, 20260.400.450.400.430.437.50%1,086,000
Feb 16, 20260.400.410.400.400.40-78,100
Feb 13, 20260.400.410.400.400.402.56%41,100
Feb 12, 20260.400.410.390.390.39-2.50%98,037
Feb 11, 20260.400.410.390.400.40-623,967
Feb 10, 20260.400.410.400.400.40-86,350
Feb 9, 20260.390.400.390.400.40-104,206
Feb 6, 20260.390.400.390.400.40-3,411
Feb 5, 20260.390.400.390.400.40-37,600
Feb 4, 20260.400.400.400.400.40-3,100
Feb 3, 20260.410.410.390.400.40-2.44%42,105
Feb 2, 20260.400.410.390.410.412.50%37,300
Jan 30, 20260.410.410.400.400.40-8,226
Jan 29, 20260.400.410.400.400.40-32,252
Jan 28, 20260.400.410.400.400.40-2.44%51,521
Jan 27, 20260.410.410.400.410.412.50%31,500
Jan 26, 20260.400.410.400.400.40-5,900
Jan 23, 20260.410.410.390.400.40-2.44%5,300
Jan 22, 20260.410.410.400.410.41-50,414
Jan 21, 20260.410.410.400.410.412.50%93,625
Jan 20, 20260.400.410.400.400.40-2.44%106,129
Jan 19, 20260.410.420.400.410.412.50%28,499
Jan 16, 20260.390.420.390.400.402.56%77,339
Jan 15, 20260.410.410.390.390.39-4.88%66,000
Jan 14, 20260.420.420.400.410.41-2.38%2,502
Jan 13, 20260.410.420.390.420.425.00%120,678
Jan 12, 20260.420.420.400.400.40-58,400
Jan 9, 20260.410.410.400.400.40-4,359
Jan 8, 20260.400.410.400.400.40-28,701
Jan 7, 20260.420.420.400.400.40-2.44%163,532
Jan 6, 20260.430.430.410.410.41-2.38%231,035
Jan 5, 20260.420.430.420.420.42-30,800
Dec 30, 20250.410.430.410.420.42-10,226
Dec 29, 20250.420.420.420.420.42-2,900
Dec 26, 20250.420.430.410.420.42-2.33%20,903
Dec 25, 20250.420.430.410.430.432.38%115,642
Dec 24, 20250.420.430.410.420.42-25,700
Dec 23, 20250.420.430.410.420.42-2.33%101,706
Dec 22, 20250.410.430.410.430.434.88%11,650
Dec 19, 20250.430.430.410.410.41-59,901
Dec 18, 20250.420.430.410.410.41-6,400
Dec 17, 20250.420.420.410.410.41-2.38%10,030
Dec 16, 20250.430.430.420.420.422.44%109,529
Dec 15, 20250.430.430.410.410.41-2.38%92,110
Dec 12, 20250.420.420.420.420.42-17,000
Dec 11, 20250.430.430.420.420.42-2.33%3,300
Dec 9, 20250.410.430.410.430.432.38%50,200
Dec 8, 20250.420.430.410.420.42-87,800
Dec 4, 20250.430.440.410.420.42-507,650
Dec 3, 20250.420.420.420.420.42-56,904
Dec 2, 20250.430.440.410.420.42-224,629
Dec 1, 20250.420.440.420.420.42-574,596
Nov 28, 20250.430.430.420.420.42-2.33%273,311
Nov 27, 20250.420.430.420.430.432.38%3,400
Nov 26, 20250.430.430.420.420.42-2.33%11,200
Nov 25, 20250.420.430.410.430.434.88%30,729
Nov 24, 20250.420.430.410.410.41-2.38%44,700
Nov 21, 20250.420.430.420.420.422.44%11,300
Nov 20, 20250.420.420.410.410.41-2.38%196,200
Nov 19, 20250.430.430.410.420.42-69,047
Nov 18, 20250.420.430.410.420.42-43,301
Nov 17, 20250.440.440.420.420.42-4.55%261,700
Nov 14, 20250.460.460.440.440.44-2.22%18,400
Nov 13, 20250.450.460.450.450.452.27%26,900
Nov 12, 20250.450.450.440.440.44-2.22%55,701
Nov 11, 20250.460.460.450.450.45-2.17%67,600
Nov 10, 20250.460.470.450.460.46-377,700
Nov 7, 20250.460.470.460.460.46-35,336
Nov 6, 20250.470.470.460.460.46-2.13%101,911
Nov 5, 20250.500.510.460.470.47-6.00%1,354,742
Nov 4, 20250.500.500.490.500.50-23,358
Nov 3, 20250.510.520.500.500.50-19,600
Oct 31, 20250.510.510.500.500.50-64,900
Oct 30, 20250.510.520.500.500.50-1.96%117,200
Oct 29, 20250.510.520.500.510.512.00%75,600
Oct 28, 20250.510.520.500.500.50-3.85%23,600
Oct 27, 20250.520.520.510.520.521.96%25,203
Oct 24, 20250.520.520.510.510.51-60,806
Oct 22, 20250.510.520.510.510.51-202,300
Oct 21, 20250.510.520.510.510.51-161,100
Oct 20, 20250.510.520.510.510.51-15,701
Oct 17, 20250.520.520.510.510.51-1.92%379,700
Oct 16, 20250.530.540.520.520.52-1.89%212,800
Oct 15, 20250.520.530.520.530.531.92%171,600
Oct 14, 20250.530.530.520.520.52-1.89%110,959
Oct 10, 20250.540.540.530.530.53-1.85%151,700
Oct 9, 20250.540.550.530.540.541.89%26,503