GigaDevice Semiconductor Inc. (BKK:GIGA80)
Thailand · Delayed Price · Currency is THB 19.10
-1.20 (-5.91%)
At close: Sep 11, 2026
BKK:GIGA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.10 | 19.10 | 18.90 | 19.10 | 19.10 | -5.91% | 1,362 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 31 |
| Sep 9, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -4.76% | 4,685 |
| Sep 8, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | 300 |
| Sep 7, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 7.22% | 2,602 |
| Sep 4, 2026 | 19.60 | 19.60 | 19.00 | 19.40 | 19.40 | -2.02% | 2,242 |
| Sep 3, 2026 | 19.80 | 20.10 | 19.50 | 19.80 | 19.80 | -1.98% | 890 |
| Sep 2, 2026 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | -0.49% | 1,030 |
| Sep 1, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.98% | 750 |
| Aug 31, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.97% | 151 |
| Aug 28, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -3.72% | 1,131 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 5.39% | 100 |
| Aug 26, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -1.45% | 700 |
| Aug 25, 2026 | 19.80 | 20.90 | 19.80 | 20.70 | 20.70 | 4.55% | 2,502 |
| Aug 24, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -2.46% | 2,020 |
| Aug 20, 2026 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -1.93% | 2,610 |
| Aug 19, 2026 | 20.50 | 20.70 | 19.90 | 20.70 | 20.70 | -6.33% | 4,537 |
| Aug 18, 2026 | 22.00 | 22.40 | 21.90 | 22.10 | 22.10 | -3.49% | 352 |
| Aug 17, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | 6.51% | 2,312 |
| Aug 14, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 780 |
| Aug 13, 2026 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | 1.90% | 3,372 |
| Aug 11, 2026 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | 1.45% | 1,519 |
| Aug 10, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -7.59% | 1,570 |
| Aug 7, 2026 | 22.10 | 23.00 | 22.10 | 22.40 | 22.40 | 8.21% | 2,002 |
| Aug 6, 2026 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | -0.48% | 4,464 |
| Aug 5, 2026 | 20.60 | 21.50 | 20.60 | 20.80 | 20.80 | 7.77% | 9,501 |
| Aug 4, 2026 | 18.90 | 19.40 | 18.70 | 19.30 | 19.30 | 7.22% | 13,578 |
| Aug 3, 2026 | 18.60 | 18.60 | 17.70 | 18.00 | 18.00 | -7.22% | 3,872 |
| Jul 31, 2026 | 20.80 | 21.10 | 19.40 | 19.40 | 19.40 | 4.30% | 9,381 |
| Jul 30, 2026 | 18.40 | 19.20 | 17.60 | 18.60 | 18.60 | -20.51% | 27,892 |
| Jul 27, 2026 | 23.30 | 23.40 | 22.70 | 23.40 | 23.40 | -2.90% | 7,102 |
| Jul 24, 2026 | 24.10 | 25.00 | 24.10 | 24.10 | 24.10 | -0.41% | 850 |
| Jul 23, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -3.20% | 1,105 |
| Jul 22, 2026 | 26.75 | 27.25 | 24.90 | 25.00 | 25.00 | -3.85% | 2,966 |
| Jul 21, 2026 | 25.00 | 26.25 | 25.00 | 26.00 | 26.00 | 13.04% | 4,323 |
| Jul 20, 2026 | 23.20 | 23.20 | 21.90 | 23.00 | 23.00 | 0.88% | 14,417 |
| Jul 17, 2026 | 24.00 | 24.00 | 22.60 | 22.80 | 22.80 | -12.31% | 12,089 |
| Jul 16, 2026 | 26.25 | 26.50 | 25.00 | 26.00 | 26.00 | -11.11% | 5,557 |
| Jul 15, 2026 | 28.75 | 29.25 | 28.00 | 29.25 | 29.25 | - | 5,294 |
| Jul 14, 2026 | 27.00 | 30.00 | 27.00 | 29.25 | 29.25 | 9.35% | 7,037 |