GigaDevice Semiconductor Inc. (BKK:GIGA80)
Thailand · Delayed Price · Currency is THB 13.90
-1.10 (-7.33%)
At close: Oct 22, 2026
BKK:GIGA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |