SET · NC-R · stock

Newcity (Bangkok) Public Company Limited (NC-R) stock price history

Every SET trading session of Newcity (Bangkok) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NC-R data, free keyYear by year table

NC-R adjusted close, 2007 to 2026

NC-RNewcity (Bangkok) Public Company Limited
THB 1.80-22.6% over one year
2010201520202025
THB 8.34
All time high, 2024
THB 2.33
52 week high, THB 1.79 low
2,694
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

NC-R key facts

  • Newcity (Bangkok) Public Company Limited (NC-R) closed at THB 1.80 on Sep 28, 2026 on SET.
  • NC-R's all time high close is THB 8.34, set on Mar 21, 2024; its all time low close is THB 0.9067 on Sep 30, 2020.
  • NC-R's 52 week range is THB 1.79 to THB 2.33.
  • NC-R returned -22.6% over the year to Sep 28, 2026 and +89.5% over five years.
  • Over ten years NC-R returned -54%, -7.5% a year compounded.
  • NC-R's deepest drawdown was -80.2% from Apr 16, 2009 to Sep 30, 2020.
  • DataCedar holds 2,694 daily sessions of NC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NC-R price chart, 2007 to 2026

NC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.9067THB 3.38THB 5.86THB 8.342010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-17.0%
1 year-22.6%
3 years-78.4%
5 years+89.5%
10 years-54.0%
Since Dec 28, 2007-57.1%
Compound annual growth, 18.8 years-4.4%

NC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 8.34 on Mar 21, 2024
All time low close
THB 0.9067 on Sep 30, 2020
52 week high
THB 2.33 on Sep 29, 2025
52 week low
THB 1.79 on Mar 10, 2026
Deepest drawdown
-80.2% from Apr 16, 2009 to Sep 30, 2020, recovered Jul 5, 2023
Best single session
+505.6% on Jul 5, 2023
Worst single session
-76.8% on Sep 30, 2020
Volatility, 1 year annualised
15.4%
Sessions closing higher, 1 year
0%
Best calendar year
2023, +602%
Worst calendar year
2020, -76%

NC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.17THB 2.17THB 1.79THB 1.80-17.0%13K186
2025THB 2.95THB 2.95THB 2.17THB 2.17-26.5%48.9K242
2024THB 8.32THB 8.34THB 2.68THB 2.95-64.6%105K243
2023THB 1.18THB 8.91THB 1.18THB 8.32+602.0%559.9K243
2022THB 0.9498THB 1.67THB 0.9498THB 1.18+24.7%1.9M241
2021THB 0.9498THB 0.9498THB 0.9498THB 0.94980.0%0241
2020THB 0.9067THB 0.9498THB 0.9067THB 0.9498-75.7%11.2K61
2013THB 3.91THB 3.91THB 3.91THB 3.910.0%011
2012THB 3.84THB 3.91THB 3.84THB 3.91+1.9%0245
2011THB 3.78THB 3.84THB 3.78THB 3.84+1.7%0244
2010THB 3.74THB 3.78THB 3.74THB 3.78+0.9%0244
2009THB 3.56THB 4.59THB 3.28THB 3.74+5.3%16.6K245
2008THB 4.19THB 4.21THB 2.34THB 3.56-15.2%129.8K247
2007THB 3.84THB 4.21THB 3.56THB 4.19n/a18.4K1

NC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.800.0%
August 2026THB 1.800.0%
July 2026THB 1.800.0%
June 2026THB 1.800.0%
May 2026THB 1.800.0%
April 2026THB 1.800.0%
March 2026THB 1.80-17.0%
February 2026THB 2.170.0%
January 2026THB 2.170.0%
December 2025THB 2.170.0%
November 2025THB 2.170.0%
October 2025THB 2.17-6.8%

About the NC-R data

Daily bars. 2,694 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NAT-R NAT Absolute Technologies Public Company Limited
  • NATION Nation Group (Thailand) Public Company Limited
  • NATION-R Nation Group (Thailand) Public Company Limited
  • NC Newcity (Bangkok) Public Company Limited
  • NCAP Next Capital Public Company Limited
  • NCAP-R Next Capital Public Company Limited
  • NCH N.C. Housing Public Company Limited
  • NCH-R N.C. Housing Public Company Limited

Common questions

NC-R share price history

Start with any symbol.

Start free