GigaDevice Semiconductor Inc. (BKK:GIGA23)
Thailand · Delayed Price · Currency is THB 7.10
+0.15 (2.16%)
At close: Aug 6, 2026
BKK:GIGA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.80 | 7.25 | 6.80 | 6.95 | 6.95 | 6.11% | 2,377,730 |
| Aug 4, 2026 | 6.30 | 6.55 | 6.20 | 6.55 | 6.55 | 7.38% | 326,026 |
| Aug 3, 2026 | 6.20 | 6.25 | 5.90 | 6.10 | 6.10 | -8.96% | 607,998 |
| Jul 31, 2026 | 6.90 | 7.20 | 6.45 | 6.70 | 6.70 | 7.20% | 456,877 |
| Jul 30, 2026 | 6.20 | 6.60 | 5.80 | 6.25 | 6.25 | -20.89% | 664,086 |
| Jul 27, 2026 | 7.80 | 8.00 | 7.60 | 7.90 | 7.90 | -4.82% | 294,902 |
| Jul 24, 2026 | 8.10 | 8.40 | 7.90 | 8.30 | 8.30 | - | 330,255 |
| Jul 23, 2026 | 8.25 | 8.35 | 8.05 | 8.30 | 8.30 | -2.92% | 170,954 |
| Jul 22, 2026 | 9.00 | 9.20 | 8.30 | 8.55 | 8.55 | -3.39% | 509,161 |
| Jul 21, 2026 | 8.45 | 8.90 | 8.35 | 8.85 | 8.85 | 14.19% | 635,298 |
| Jul 20, 2026 | 7.65 | 7.80 | 7.30 | 7.75 | 7.75 | 1.97% | 393,408 |
| Jul 17, 2026 | 7.95 | 8.10 | 7.50 | 7.60 | 7.60 | -10.59% | 824,759 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.40 | 8.50 | 8.50 | -10.53% | 690,861 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.25 | 9.50 | 9.50 | -3.06% | 357,209 |
| Jul 14, 2026 | 8.95 | 9.95 | 8.90 | 9.80 | 9.80 | 10.11% | 351,445 |
| Jul 13, 2026 | 9.65 | 9.65 | 8.70 | 8.90 | 8.90 | -16.82% | 883,361 |
| Jul 10, 2026 | 12.80 | 12.80 | 10.60 | 10.70 | 10.70 | -20.74% | 2,178,500 |
| Jul 9, 2026 | 11.90 | 13.70 | 11.80 | 13.50 | 13.50 | 25.00% | 1,361,796 |
| Jul 8, 2026 | 11.50 | 11.70 | 10.70 | 10.80 | 10.80 | -2.70% | 284,135 |
| Jul 7, 2026 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -11.90% | 294,296 |
| Jul 6, 2026 | 11.90 | 12.70 | 11.80 | 12.60 | 12.60 | -2.33% | 499,952 |
| Jul 3, 2026 | 13.80 | 14.30 | 12.80 | 12.90 | 12.90 | -8.51% | 375,337 |
| Jul 2, 2026 | 15.50 | 15.50 | 13.70 | 14.10 | 14.10 | -18.02% | 384,540 |
| Jul 1, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | 34,672 |
| Jun 30, 2026 | 16.90 | 17.30 | 16.60 | 17.30 | 17.30 | -3.89% | 90,078 |
| Jun 29, 2026 | 16.30 | 18.00 | 16.30 | 18.00 | 18.00 | 13.92% | 132,144 |
| Jun 26, 2026 | 14.50 | 15.80 | 14.20 | 15.80 | 15.80 | 1.28% | 256,467 |
| Jun 25, 2026 | 15.10 | 15.80 | 15.00 | 15.60 | 15.60 | 7.59% | 225,669 |
| Jun 24, 2026 | 13.50 | 14.70 | 13.40 | 14.50 | 14.50 | 12.40% | 279,667 |
| Jun 23, 2026 | 14.40 | 14.40 | 12.80 | 12.90 | 12.90 | -14.57% | 400,656 |
| Jun 22, 2026 | 14.20 | 15.10 | 14.10 | 15.10 | 15.10 | 10.22% | 217,197 |
| Jun 19, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 5.38% | 63,324 |
| Jun 18, 2026 | 12.70 | 13.00 | 12.40 | 13.00 | 13.00 | 7.44% | 369,351 |
| Jun 17, 2026 | 10.70 | 12.10 | 10.50 | 12.10 | 12.10 | 17.48% | 382,564 |
| Jun 16, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 278,205 |
| Jun 15, 2026 | 9.80 | 10.20 | 9.70 | 10.00 | 10.00 | 6.38% | 732,002 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.20 | 9.40 | 9.40 | -2.08% | 117,343 |
| Jun 11, 2026 | 9.10 | 9.65 | 8.95 | 9.60 | 9.60 | 5.49% | 229,352 |
| Jun 10, 2026 | 9.25 | 9.40 | 9.00 | 9.10 | 9.10 | -9.00% | 324,735 |
| Jun 9, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 4.17% | 149,786 |
| Jun 8, 2026 | 9.75 | 9.85 | 9.50 | 9.60 | 9.60 | -2.04% | 338,943 |
| Jun 5, 2026 | 10.40 | 10.50 | 9.75 | 9.80 | 9.80 | -11.71% | 968,929 |
| Jun 4, 2026 | 11.00 | 11.50 | 10.90 | 11.10 | 11.10 | 11.00% | 686,438 |
| Jun 2, 2026 | 10.10 | 10.10 | 9.80 | 10.00 | 10.00 | -6.54% | 192,804 |
| May 29, 2026 | 10.50 | 10.70 | 10.10 | 10.70 | 10.70 | -3.60% | 268,068 |
| May 28, 2026 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | -4.31% | 93,804 |
| May 27, 2026 | 12.00 | 12.20 | 11.50 | 11.60 | 11.60 | -1.69% | 187,299 |
| May 26, 2026 | 11.50 | 11.80 | 11.30 | 11.80 | 11.80 | 4.42% | 165,142 |
| May 25, 2026 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 6.60% | 83,209 |
| May 22, 2026 | 9.90 | 11.00 | 9.85 | 10.60 | 10.60 | 8.16% | 303,091 |