SET · NCAP-R · stock
Next Capital Public Company Limited (NCAP-R) stock price history
Every SET trading session of Next Capital Public Company Limited from Nov 10, 2020 to Nov 12, 2026: 1,456 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.
NCAP-R adjusted close, 2020 to 2026
- THB 12.47
- All time high, 2021
- THB 3.72
- 52 week high, THB 2.36 low
- 1,456
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NCAP-R key facts
- Next Capital Public Company Limited (NCAP-R) closed at THB 3.31 on Nov 12, 2026 on SET.
- NCAP-R's all time high close is THB 12.47, set on May 11, 2021; its all time low close is THB 1.20 on Feb 11, 2025.
- NCAP-R's 52 week range is THB 2.36 to THB 3.72.
- NCAP-R returned +11.5% over the year to Nov 12, 2026 and -56.1% over five years.
- Since Nov 10, 2020 NCAP-R returned +26%, +4.0% a year compounded.
- NCAP-R's deepest drawdown was -90.4% from May 11, 2021 to Feb 11, 2025.
- DataCedar holds 1,456 daily sessions of NCAP-R history from Nov 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCAP-R price chart, 2020 to 2026
NCAP-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +31.7% |
| 6 months | +31.7% |
| Year to date | +11.5% |
| 1 year | +11.5% |
| 3 years | -13.5% |
| 5 years | -56.1% |
| 10 years | n/a |
| Since Nov 10, 2020 | +26.4% |
| Compound annual growth, 6.0 years | +4.0% |
NCAP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.47 on May 11, 2021
- All time low close
- THB 1.20 on Feb 11, 2025
- 52 week high
- THB 3.72 on Sep 1, 2026
- 52 week low
- THB 2.36 on Mar 10, 2026
- Deepest drawdown
- -90.4% from May 11, 2021 to Feb 11, 2025, not yet recovered
- Best single session
- +38.5% on Aug 25, 2026
- Worst single session
- -54.0% on Nov 19, 2024
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2025, +98%
- Worst calendar year
- 2024, -61%
NCAP-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. 2020 starts on Nov 10, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.97 | THB 3.72 | THB 2.36 | THB 3.31 | +11.5% | 41.9M | 212 |
| 2025 | THB 1.50 | THB 3.43 | THB 1.20 | THB 2.97 | +98.0% | 134.5M | 242 |
| 2024 | THB 3.83 | THB 3.83 | THB 1.45 | THB 1.50 | -60.8% | 9.8M | 243 |
| 2023 | THB 3.12 | THB 4.96 | THB 3.09 | THB 3.83 | +22.7% | 184.1M | 243 |
| 2022 | THB 7.91 | THB 10.31 | THB 2.69 | THB 3.12 | -59.8% | 149.6M | 241 |
| 2021 | THB 4.65 | THB 12.74 | THB 4.51 | THB 7.76 | +68.2% | 233.4M | 241 |
| 2020 | THB 2.62 | THB 5.11 | THB 2.36 | THB 4.62 | n/a | 112.1M | 34 |
NCAP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.31 | -1.6% |
| October 2026 | THB 3.37 | +4.8% |
| September 2026 | THB 3.21 | -11.0% |
| August 2026 | THB 3.61 | +43.3% |
| July 2026 | THB 2.51 | 0.0% |
| June 2026 | THB 2.51 | 0.0% |
| May 2026 | THB 2.51 | 0.0% |
| April 2026 | THB 2.51 | 0.0% |
| March 2026 | THB 2.51 | -15.5% |
| February 2026 | THB 2.97 | +9.9% |
| January 2026 | THB 2.71 | -8.9% |
| December 2025 | THB 2.97 | 0.0% |
About the NCAP-R data
Daily bars. 1,456 sessions from Nov 10, 2020 to Nov 12, 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 Nov 10, 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 Nov 10, 2020, 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/set%3ANCAP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NATION-R Nation Group (Thailand) Public Company Limited
- NC Newcity (Bangkok) Public Company Limited
- NC-R Newcity (Bangkok) Public Company Limited
- NCAP Next Capital Public Company Limited
- NCH N.C. Housing Public Company Limited
- NCH-R N.C. Housing Public Company Limited
- NCL NCL International Logistics Public Company Limited
- NCL-R NCL International Logistics Public Company Limited
Common questions
NCAP-R share price history
