Skip to main content
N.C. Housing PCL (BKK:NCH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.410
+0.010 (2.50%)
Apr 29, 2026, 4:21 PM ICT

N.C. Housing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.410.420.410.410.412.50%372,600
Apr 28, 20260.410.410.400.400.40-5,301
Apr 27, 20260.400.410.400.400.40-2.44%13,802
Apr 24, 20260.400.410.400.410.412.50%6,300
Apr 23, 20260.410.420.400.400.40-2.44%101,300
Apr 22, 20260.400.420.400.410.41-56,901
Apr 21, 20260.420.420.410.410.41-25,903
Apr 20, 20260.420.420.410.410.41-7,400
Apr 17, 20260.410.430.410.410.412.50%240,005
Apr 16, 20260.410.410.400.400.40-130,565
Apr 10, 20260.410.410.400.400.40-94,200
Apr 9, 20260.400.410.400.400.40-64,801
Apr 8, 20260.390.410.390.400.402.56%584,706
Apr 7, 20260.380.400.380.390.39-112,500
Apr 3, 20260.380.390.380.390.39-57,490
Apr 2, 20260.380.390.380.390.39-8,900
Apr 1, 20260.390.390.390.390.39-87,901
Mar 31, 20260.390.400.370.390.392.63%28,000
Mar 30, 20260.380.390.380.380.38-31,600
Mar 27, 20260.390.390.380.380.38-2.56%38,500
Mar 26, 20260.390.390.380.390.39-78,600
Mar 25, 20260.380.390.370.390.395.41%33,000
Mar 24, 20260.380.380.370.370.37-12,200
Mar 23, 20260.380.390.370.370.37-2.63%95,200
Mar 20, 20260.390.390.380.380.38-2.56%50,300
Mar 19, 20260.400.400.380.390.39-2.50%25,154
Mar 18, 20260.390.400.390.400.402.56%8,528
Mar 17, 20260.390.390.390.390.39-155,805
Mar 16, 20260.400.400.390.390.39-102,793
Mar 13, 20260.390.390.390.390.39-218,910
Mar 12, 20260.410.410.380.390.39-97,203
Mar 11, 20260.390.400.390.390.39-108,500
Mar 10, 20260.400.410.390.390.39-61,066
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