SET · NCH-R · stock

N.C. Housing Public Company Limited (NCH-R) stock price history

Every SET trading session of N.C. Housing Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,299 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 NCH-R data, free keyYear by year table

NCH-R adjusted close, 2007 to 2026

NCH-RN.C. Housing Public Company Limited
THB 0.4100-21.2% over one year
2010201520202025
THB 2.15
All time high, 2007
THB 0.5200
52 week high, THB 0.3900 low
3,299
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

NCH-R key facts

  • N.C. Housing Public Company Limited (NCH-R) closed at THB 0.4100 on Nov 13, 2026 on SET.
  • NCH-R's all time high close is THB 2.15, set on Dec 28, 2007; its all time low close is THB 0.4000 on Nov 5, 2026.
  • NCH-R's 52 week range is THB 0.3900 to THB 0.5200.
  • NCH-R returned -21.2% over the year to Nov 13, 2026 and -72.5% over five years.
  • Over ten years NCH-R returned -78%, -14.0% a year compounded.
  • NCH-R's deepest drawdown was -81.4% from Jan 3, 2008 to Nov 5, 2026.
  • DataCedar holds 3,299 daily sessions of NCH-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.

NCH-R price chart, 2007 to 2026

NCH-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 0.4085THB 0.9891THB 1.57THB 2.152010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NCH-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-14.6%
6 months-14.6%
Year to date-21.2%
1 year-21.2%
3 years-66.9%
5 years-72.5%
10 years-77.8%
Since Dec 28, 2007-80.9%
Compound annual growth, 18.9 years-8.4%

NCH-R records

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

All time high close
THB 2.15 on Dec 28, 2007
All time low close
THB 0.4000 on Nov 5, 2026
52 week high
THB 0.5200 on Nov 13, 2025
52 week low
THB 0.3900 on Nov 13, 2026
Deepest drawdown
-81.4% from Jan 3, 2008 to Nov 5, 2026, not yet recovered
Best single session
+30.6% on Sep 2, 2020
Worst single session
-49.1% on Apr 3, 2017
Volatility, 1 year annualised
30.7%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +97%
Worst calendar year
2017, -54%

NCH-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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5200THB 0.5200THB 0.3900THB 0.4100-21.2%255K213
2025THB 0.7100THB 0.7100THB 0.5100THB 0.5200-26.8%3.8M242
2024THB 1.24THB 1.29THB 0.7100THB 0.7100-42.7%16.4K243
2023THB 1.37THB 1.57THB 1.24THB 1.24-9.6%9.7M243
2022THB 1.43THB 1.97THB 1.15THB 1.37-4.4%263.3M241
2021THB 0.7272THB 1.76THB 0.7272THB 1.43+97.3%171.4M236
2020THB 0.8334THB 0.8334THB 0.4085THB 0.7272-12.7%2.5M243
2019THB 0.7109THB 0.8334THB 0.7109THB 0.8334+17.2%405.1K244
2018THB 0.8582THB 0.9083THB 0.7109THB 0.7109-17.2%13.6M245
2017THB 0.9399THB 1.08THB 0.8372THB 0.8582-53.6%18.7M170
2013THB 1.85THB 1.85THB 1.85THB 1.850.0%011
2012THB 1.85THB 1.85THB 1.85THB 1.85+4.2%0197
2011THB 1.77THB 1.77THB 1.77THB 1.770.0%048
2010THB 1.76THB 1.77THB 1.76THB 1.77+0.8%0244
2009THB 1.49THB 1.88THB 1.35THB 1.76+18.2%6.7M244
2008THB 2.15THB 2.20THB 1.43THB 1.49-30.8%86.9M234
2007THB 2.15THB 2.17THB 2.14THB 2.15n/a788K1

NCH-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.4100-2.4%
October 2026THB 0.42000.0%
September 2026THB 0.4200-12.5%
August 2026THB 0.48000.0%
July 2026THB 0.48000.0%
June 2026THB 0.48000.0%
May 2026THB 0.48000.0%
April 2026THB 0.48000.0%
March 2026THB 0.48000.0%
February 2026THB 0.4800+17.1%
January 2026THB 0.4100-21.2%
December 2025THB 0.52000.0%

About the NCH-R data

Daily bars. 3,299 sessions from Dec 28, 2007 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 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/set%3ANCH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NC-R 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
  • NCL NCL International Logistics Public Company Limited
  • NCL-R NCL International Logistics Public Company Limited
  • NCP Nice Call Public Company Limited
  • NDR N.D. Rubber Public Company Limited

Common questions

NCH-R share price history

Start with any symbol.

Start free