GigaDevice Semiconductor Inc. (BKK:GIGA80)
Thailand · Delayed Price · Currency is THB 13.70
+0.80 (6.20%)
At close: Nov 11, 2026
BKK:GIGA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 6.20% | 2,701 |
| Nov 10, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | 3.20% | 181 |
| Nov 9, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 1,505 |
| Nov 6, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -5.93% | 13,142 |
| Nov 5, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -7.53% | 8,526 |
| Nov 4, 2026 | 13.50 | 14.60 | 13.50 | 14.60 | 14.60 | 7.35% | 13,229 |
| Nov 3, 2026 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | -3.55% | 12,113 |
| Nov 2, 2026 | 13.90 | 14.40 | 13.90 | 14.10 | 14.10 | 2.92% | 1,820 |
| Oct 30, 2026 | 14.00 | 14.40 | 13.60 | 13.70 | 13.70 | -8.05% | 14,723 |
| Oct 29, 2026 | 14.60 | 14.90 | 14.40 | 14.90 | 14.90 | -3.87% | 1,313 |
| Oct 28, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 11.51% | 2,800 |
| Oct 27, 2026 | 14.10 | 14.60 | 13.90 | 13.90 | 13.90 | -0.71% | 410 |
| Oct 26, 2026 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | 0.72% | 6,812 |
| Oct 22, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -7.33% | 13,312 |
| Oct 21, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 3.45% | 206 |
| Oct 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 500 |
| Oct 15, 2026 | 14.40 | 14.50 | 14.10 | 14.50 | 14.50 | -3.33% | 6,372 |
| Oct 14, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -6.83% | 27,173 |
| Oct 12, 2026 | 16.30 | 16.40 | 16.00 | 16.10 | 16.10 | -4.17% | 12,342 |
| Oct 9, 2026 | 16.50 | 16.90 | 16.10 | 16.80 | 16.80 | -2.89% | 5,760 |
| Oct 8, 2026 | 17.80 | 17.90 | 17.20 | 17.30 | 17.30 | -6.49% | 4,383 |
| Oct 7, 2026 | 18.30 | 19.00 | 18.20 | 18.50 | 18.50 | -2.63% | 4,844 |
| Oct 6, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.55% | 634 |
| Oct 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 41 |
| Sep 30, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | -1.55% | 95 |
| Sep 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 239 |
| Sep 28, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -4.43% | 264 |
| Sep 25, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | -1.93% | 210 |
| Sep 24, 2026 | 20.90 | 21.10 | 20.70 | 20.70 | 20.70 | -5.48% | 7,036 |
| Sep 22, 2026 | 22.30 | 22.40 | 21.90 | 21.90 | 21.90 | - | 3,871 |
| Sep 21, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | -0.45% | 6,488 |
| Sep 18, 2026 | 20.90 | 22.00 | 20.90 | 22.00 | 22.00 | 14.58% | 3,812 |
| Sep 16, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 3.78% | 1,310 |
| Sep 15, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 2.78% | 1,600 |
| Sep 14, 2026 | 18.70 | 18.70 | 17.80 | 18.00 | 18.00 | -5.76% | 26,768 |
| 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 |