GigaDevice Semiconductor Inc. (BKK:GIGA23)
Thailand · Delayed Price · Currency is THB 6.24
+0.05 (0.81%)
At close: Apr 27, 2026
BKK:GIGA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 6.24 | 0.81% | 780,083 |
| Apr 24, 2026 | 6.30 | 6.30 | 6.05 | 6.20 | 6.19 | - | 109,361 |
| Apr 23, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.19 | -1.59% | 127,611 |
| Apr 22, 2026 | 6.20 | 6.35 | 6.15 | 6.30 | 6.29 | 4.13% | 124,934 |
| Apr 21, 2026 | 5.95 | 6.20 | 5.95 | 6.05 | 6.04 | 4.31% | 173,441 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.79 | -4.13% | 116,590 |
| Apr 17, 2026 | 6.10 | 6.15 | 5.90 | 6.05 | 6.04 | -6.20% | 263,328 |
| Apr 16, 2026 | 5.80 | 6.45 | 5.80 | 6.45 | 6.44 | 19.44% | 115,879 |
| Apr 10, 2026 | 5.35 | 5.55 | 5.30 | 5.40 | 5.39 | 10.66% | 981,036 |
| Apr 9, 2026 | 4.98 | 4.98 | 4.84 | 4.88 | 4.87 | -2.40% | 19,327 |
| Apr 8, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 4.99 | 3.73% | 112,401 |
| Apr 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | -0.41% | 1,000 |
| Apr 3, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.83 | 0.83% | 4,158 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.78 | 4.80 | 4.79 | -5.88% | 195,264 |
| Apr 1, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.09 | 6.69% | 261,169 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.78 | 4.78 | 4.77 | -9.81% | 233,606 |
| Mar 30, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.29 | 2.91% | 19,790 |
| Mar 27, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.14 | -5.50% | 171,523 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.25 | 5.45 | 5.44 | -5.22% | 147,867 |
| Mar 25, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.74 | 0.88% | 86,909 |
| Mar 24, 2026 | 5.45 | 5.70 | 5.35 | 5.70 | 5.69 | 2.70% | 60,790 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.54 | -7.50% | 347,536 |
| Mar 20, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 5.99 | - | 218,354 |
| Mar 19, 2026 | 6.20 | 6.35 | 6.00 | 6.00 | 5.99 | -5.51% | 151,754 |
| Mar 18, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | 6.34 | 10.43% | 697,718 |