GigaDevice Semiconductor Inc. (BKK:GIGA23)
Thailand · Delayed Price · Currency is THB 4.760
+0.160 (3.48%)
At close: Oct 26, 2026
BKK:GIGA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.72 | 4.82 | 4.70 | 4.76 | 4.76 | 3.48% | 234,800 |
| Oct 22, 2026 | 4.64 | 4.74 | 4.60 | 4.60 | 4.60 | -7.63% | 182,977 |
| Oct 21, 2026 | 4.94 | 5.00 | 4.92 | 4.98 | 4.98 | 2.05% | 78,951 |
| Oct 20, 2026 | 4.94 | 4.98 | 4.84 | 4.88 | 4.88 | 0.41% | 179,205 |
| Oct 19, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 7,049 |
| Oct 15, 2026 | 4.80 | 4.82 | 4.72 | 4.82 | 4.82 | -5.49% | 348,887 |
| Oct 14, 2026 | 5.10 | 5.15 | 4.98 | 5.10 | 5.10 | -7.27% | 195,392 |
| Oct 12, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | -2.65% | 143,615 |
| Oct 9, 2026 | 5.50 | 5.65 | 5.35 | 5.65 | 5.65 | -2.59% | 147,987 |
| Oct 8, 2026 | 5.95 | 6.00 | 5.75 | 5.80 | 5.80 | -7.20% | 300,724 |
| Oct 7, 2026 | 6.10 | 6.35 | 6.05 | 6.25 | 6.25 | -3.10% | 518,991 |
| Oct 6, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 69,529 |
| Oct 5, 2026 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 9,521 |
| Oct 2, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 15,441 |
| Oct 1, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | - | 8,761 |
| Sep 30, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | -3.01% | 78,993 |
| Sep 29, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | 3.10% | 46,680 |
| Sep 28, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -5.15% | 231,116 |
| Sep 25, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | -1.45% | 89,436 |
| Sep 24, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | -4.83% | 136,548 |
| Sep 23, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 78,002 |
| Sep 22, 2026 | 7.40 | 7.50 | 7.25 | 7.30 | 7.30 | 0.69% | 186,437 |
| Sep 21, 2026 | 7.15 | 7.35 | 7.15 | 7.25 | 7.25 | 2.11% | 149,199 |
| Sep 18, 2026 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 8.40% | 308,770 |
| Sep 17, 2026 | 6.35 | 6.65 | 6.35 | 6.55 | 6.55 | 3.97% | 146,256 |
| Sep 16, 2026 | 6.30 | 6.45 | 6.30 | 6.30 | 6.30 | - | 133,063 |
| Sep 15, 2026 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | 4.13% | 503,230 |
| Sep 14, 2026 | 6.25 | 6.25 | 5.95 | 6.05 | 6.05 | -7.63% | 310,367 |
| Sep 11, 2026 | 6.40 | 6.55 | 6.25 | 6.55 | 6.55 | -2.96% | 145,407 |
| Sep 10, 2026 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | -0.74% | 106,320 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 135,887 |
| Sep 8, 2026 | 7.10 | 7.15 | 6.80 | 6.85 | 6.85 | -1.44% | 186,902 |
| Sep 7, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 7.75% | 618,997 |
| Sep 4, 2026 | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | -1.53% | 467,544 |
| Sep 3, 2026 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | -3.68% | 288,945 |
| Sep 2, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 66,849 |
| Sep 1, 2026 | 6.80 | 6.95 | 6.75 | 6.75 | 6.75 | -3.57% | 131,771 |
| Aug 31, 2026 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 0.72% | 185,471 |
| Aug 28, 2026 | 7.00 | 7.05 | 6.85 | 6.95 | 6.95 | -2.80% | 104,122 |
| Aug 27, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 4.38% | 249,739 |
| Aug 26, 2026 | 6.85 | 6.90 | 6.70 | 6.85 | 6.85 | -0.72% | 105,982 |
| Aug 25, 2026 | 6.60 | 7.00 | 6.55 | 6.90 | 6.90 | 5.34% | 138,114 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.45 | 6.55 | 6.55 | -7.09% | 153,505 |
| Aug 21, 2026 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 51,746 |
| Aug 20, 2026 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | - | 47,735 |
| Aug 19, 2026 | 6.80 | 7.00 | 6.60 | 6.95 | 6.95 | -7.33% | 6,419,060 |
| Aug 18, 2026 | 7.30 | 7.50 | 7.25 | 7.50 | 7.50 | -5.06% | 472,658 |
| Aug 17, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 8.97% | 3,486,089 |
| Aug 14, 2026 | 7.25 | 7.30 | 7.10 | 7.25 | 7.25 | 1.40% | 111,812 |
| Aug 13, 2026 | 7.40 | 7.45 | 7.00 | 7.15 | 7.15 | 1.42% | 190,435 |