SET · NCH · stock
N.C. Housing Public Company Limited (NCH) stock price history
Every SET trading session of N.C. Housing Public Company Limited from Mar 29, 2004 to Nov 13, 2026: 5,425 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.
NCH adjusted close, 2004 to 2026
- THB 4.33
- All time high, 2004
- THB 0.4900
- 52 week high, THB 0.3700 low
- 5,425
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NCH key facts
- N.C. Housing Public Company Limited (NCH) closed at THB 0.4100 on Nov 13, 2026 on SET.
- NCH's all time high close is THB 4.33, set on Nov 8, 2004; its all time low close is THB 0.3165 on Mar 17, 2020.
- NCH's 52 week range is THB 0.3700 to THB 0.4900.
- NCH returned -8.9% over the year to Nov 13, 2026 and -71.8% over five years.
- Over ten years NCH returned -54%, -7.4% a year compounded.
- NCH's deepest drawdown was -92.7% from Nov 8, 2004 to Mar 17, 2020.
- DataCedar holds 5,425 daily sessions of NCH history from Mar 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCH price chart, 2004 to 2026
NCH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -8.9% |
| 6 months | +2.5% |
| Year to date | -2.4% |
| 1 year | -8.9% |
| 3 years | -61.6% |
| 5 years | -71.8% |
| 10 years | -53.9% |
| Since Mar 29, 2004 | -77.5% |
| Compound annual growth, 22.6 years | -6.4% |
NCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.33 on Nov 8, 2004
- All time low close
- THB 0.3165 on Mar 17, 2020
- 52 week high
- THB 0.4900 on Feb 25, 2026
- 52 week low
- THB 0.3700 on Mar 23, 2026
- Deepest drawdown
- -92.7% from Nov 8, 2004 to Mar 17, 2020, not yet recovered
- Best single session
- +30.0% on Apr 25, 2013
- Worst single session
- -29.9% on Nov 10, 2004
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2005, -54%
NCH 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. 2004 starts on Mar 29, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4200 | THB 0.4900 | THB 0.3700 | THB 0.4100 | -2.4% | 37.4M | 213 |
| 2025 | THB 0.7100 | THB 0.7900 | THB 0.4100 | THB 0.4200 | -40.8% | 84.9M | 242 |
| 2024 | THB 0.9810 | THB 1.12 | THB 0.7000 | THB 0.7100 | -26.2% | 121.6M | 243 |
| 2023 | THB 1.38 | THB 1.49 | THB 0.9333 | THB 0.9619 | -29.7% | 234.8M | 241 |
| 2022 | THB 1.43 | THB 1.95 | THB 1.12 | THB 1.37 | -4.8% | 2.6B | 241 |
| 2021 | THB 0.6656 | THB 1.74 | THB 0.6493 | THB 1.44 | +113.2% | 3.5B | 240 |
| 2020 | THB 0.6737 | THB 0.7873 | THB 0.3084 | THB 0.6737 | 0.0% | 51.3M | 243 |
| 2019 | THB 0.6762 | THB 0.8360 | THB 0.6605 | THB 0.6737 | -1.5% | 47M | 244 |
| 2018 | THB 0.8256 | THB 0.9200 | THB 0.6605 | THB 0.6841 | -17.1% | 135M | 245 |
| 2017 | THB 0.9200 | THB 1.12 | THB 0.8177 | THB 0.8256 | -9.5% | 331.2M | 236 |
| 2016 | THB 1.10 | THB 1.23 | THB 0.7706 | THB 0.9121 | -16.8% | 348.1M | 244 |
| 2015 | THB 1.13 | THB 2.15 | THB 1.07 | THB 1.10 | -2.6% | 6.1B | 243 |
| 2014 | THB 0.8174 | THB 1.55 | THB 0.7605 | THB 1.13 | +37.8% | 3.8B | 245 |
| 2013 | THB 0.9296 | THB 1.66 | THB 0.7534 | THB 0.8174 | -10.7% | 1.4B | 241 |
| 2012 | THB 0.7873 | THB 0.9573 | THB 0.7215 | THB 0.9157 | +17.3% | 748.2M | 236 |
| 2011 | THB 0.7516 | THB 1.06 | THB 0.6306 | THB 0.7807 | +3.9% | 1.8B | 239 |
| 2010 | THB 1.50 | THB 1.64 | THB 0.6688 | THB 0.7516 | -52.4% | 620M | 216 |
| 2009 | THB 1.26 | THB 1.93 | THB 1.14 | THB 1.58 | +25.0% | 95.1M | 238 |
| 2008 | THB 1.81 | THB 1.84 | THB 1.20 | THB 1.26 | -30.1% | 89.8M | 241 |
| 2007 | THB 1.37 | THB 2.39 | THB 1.35 | THB 1.81 | +28.8% | 2.4B | 231 |
| 2006 | THB 0.7450 | THB 1.55 | THB 0.6316 | THB 1.40 | +89.7% | 791.1M | 250 |
| 2005 | THB 1.62 | THB 1.90 | THB 0.6299 | THB 0.7390 | -54.1% | 1.7B | 233 |
| 2004 | THB 2.30 | THB 4.39 | THB 0.9801 | THB 1.61 | n/a | 1.8B | 180 |
NCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4100 | 0.0% |
| October 2026 | THB 0.4100 | 0.0% |
| September 2026 | THB 0.4100 | -8.9% |
| August 2026 | THB 0.4500 | +4.7% |
| July 2026 | THB 0.4300 | +2.4% |
| June 2026 | THB 0.4200 | +10.5% |
| May 2026 | THB 0.3800 | -7.3% |
| April 2026 | THB 0.4100 | +5.1% |
| March 2026 | THB 0.3900 | -20.4% |
| February 2026 | THB 0.4900 | +22.5% |
| January 2026 | THB 0.4000 | -4.8% |
| December 2025 | THB 0.4200 | 0.0% |
About the NCH data
Daily bars. 5,425 sessions from Mar 29, 2004 to Nov 13, 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 Mar 29, 2004, 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%3ANCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NC Newcity (Bangkok) Public Company Limited
- NC-R Newcity (Bangkok) Public Company Limited
- NCAP Next Capital Public Company Limited
- NCAP-R Next Capital 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
- NCP Nice Call Public Company Limited
Common questions
NCH share price history
