Next Capital Public Co., Ltd.(TH:NCAP)
฿3.24-0.32 (-8.99%)
TH:NCAP
Next Capital Public Co., Ltd. historical prices
฿3.24
At close:-0.32 (-8.99%)
Next Capital Public Co., Ltd. (NCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.38 | 3.38 | 3.18 | 3.24 | 3.24 | -8.99% | 28,863,248 | 3.08 |
| Nov 10, 2026 | 3.48 | 3.58 | 3.46 | 3.56 | 3.56 | +2.30% | 5,571,029 | 0.59 |
| Nov 09, 2026 | 3.54 | 3.54 | 3.42 | 3.44 | 3.44 | -1.15% | 7,240,096 | 0.78 |
| Nov 06, 2026 | 3.52 | 3.58 | 3.46 | 3.48 | 3.48 | -2.79% | 10,250,113 | 1.08 |
| Nov 05, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | +2.29% | 13,894,445 | 1.47 |
| Nov 04, 2026 | 3.36 | 3.52 | 3.28 | 3.50 | 3.50 | +4.17% | 13,145,022 | 1.37 |
| Nov 03, 2026 | 3.24 | 3.44 | 3.24 | 3.36 | 3.36 | +3.70% | 17,441,641 | 1.78 |
| Nov 02, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 7,401,001 | 0.70 |
| Oct 30, 2026 | 3.30 | 3.38 | 3.26 | 3.32 | 3.32 | 0.00% | 11,333,684 | 0.96 |
| Oct 29, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -1.78% | 9,240,594 | 0.76 |
| Oct 28, 2026 | 3.36 | 3.44 | 3.34 | 3.38 | 3.38 | +1.81% | 6,268,905 | 0.48 |
| Oct 27, 2026 | 3.36 | 3.44 | 3.32 | 3.32 | 3.32 | -1.19% | 5,724,710 | 0.42 |
| Oct 26, 2026 | 3.36 | 3.40 | 3.28 | 3.36 | 3.36 | -0.59% | 5,913,399 | 0.44 |
| Oct 23, 2026 | 3.38 | 3.56 | 3.30 | 3.38 | 3.38 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.40 | 3.56 | 3.30 | 3.38 | 3.38 | -0.59% | 26,628,308 | 1.99 |
| Oct 21, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | +0.59% | 5,488,668 | 0.41 |
| Oct 20, 2026 | 3.40 | 3.46 | 3.34 | 3.38 | 3.38 | 0.00% | 11,730,726 | 0.87 |
| Oct 19, 2026 | 3.36 | 3.48 | 3.34 | 3.38 | 3.38 | +1.20% | 22,144,756 | 1.67 |
| Oct 16, 2026 | 3.34 | 3.36 | 3.20 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.22 | 3.36 | 3.20 | 3.34 | 3.34 | +3.09% | 13,979,355 | 1.05 |
| Oct 14, 2026 | 3.22 | 3.24 | 3.16 | 3.24 | 3.24 | +0.62% | 4,788,732 | 0.36 |
| Oct 13, 2026 | 3.22 | 3.28 | 3.12 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.18 | 3.28 | 3.12 | 3.22 | 3.22 | +1.90% | 6,959,099 | 0.49 |
| Oct 09, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | +1.94% | 2,039,369 | 0.14 |
| Oct 08, 2026 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -2.52% | 2,463,212 | 0.17 |
| Oct 07, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | +0.63% | 2,010,007 | 0.14 |
| Oct 06, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.63% | 2,066,246 | 0.14 |
| Oct 05, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | +0.63% | 2,452,722 | 0.16 |
| Oct 02, 2026 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | +1.28% | 2,144,963 | 0.13 |
| Oct 01, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | +1.30% | 1,379,202 | 0.08 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.06 | 3.08 | 3.08 | -3.75% | 5,371,412 | 0.32 |
| Sep 29, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 2,018,105 | 0.12 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -1.23% | 2,255,111 | 0.14 |
| Sep 25, 2026 | 3.28 | 3.30 | 3.20 | 3.26 | 3.26 | 0.00% | 2,083,339 | 0.13 |
| Sep 24, 2026 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 3,468,875 | 0.21 |
| Sep 23, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 0.00% | 2,672,312 | 0.16 |
| Sep 22, 2026 | 3.36 | 3.38 | 3.26 | 3.30 | 3.30 | -1.20% | 8,228,149 | 0.50 |
| Sep 21, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | +1.83% | 6,083,651 | 0.37 |
| Sep 18, 2026 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 7,606,379 | 0.46 |
| Sep 17, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | +3.77% | 8,379,114 | 0.51 |
| Sep 16, 2026 | 3.28 | 3.30 | 3.14 | 3.18 | 3.18 | -2.45% | 5,708,641 | 0.35 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | +1.24% | 3,758,905 | 0.23 |
| Sep 14, 2026 | 3.28 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 3,027,837 | 0.19 |
| Sep 11, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 2,960,330 | 0.18 |
| Sep 10, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | -0.60% | 3,520,081 | 0.22 |
| Sep 09, 2026 | 3.38 | 3.42 | 3.34 | 3.34 | 3.34 | -1.18% | 3,810,834 | 0.23 |
| Sep 08, 2026 | 3.40 | 3.50 | 3.36 | 3.38 | 3.38 | -0.59% | 9,452,037 | 0.58 |
| Sep 07, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | +0.59% | 3,239,182 | 0.20 |
| Sep 04, 2026 | 3.38 | 3.42 | 3.34 | 3.38 | 3.38 | +2.42% | 9,111,020 | 0.57 |
| Sep 03, 2026 | 3.38 | 3.42 | 3.28 | 3.30 | 3.30 | -1.20% | 9,677,109 | 0.60 |
