Nebius Group N.V. (BKK:NBIS01)
Thailand · Delayed Price · Currency is THB 4.400
+0.160 (3.77%)
At close: Sep 8, 2026
BKK:NBIS01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.44 | 4.50 | 4.26 | 4.40 | 4.40 | 3.77% | 1,131,430 |
| Sep 7, 2026 | 4.36 | 4.36 | 4.02 | 4.24 | 4.24 | 2.91% | 1,712,852 |
| Sep 4, 2026 | 3.94 | 4.18 | 3.84 | 4.12 | 4.12 | 4.04% | 1,789,827 |
| Sep 3, 2026 | 3.84 | 4.02 | 3.84 | 3.96 | 3.96 | 3.66% | 316,799 |
| Sep 2, 2026 | 3.86 | 3.96 | 3.82 | 3.82 | 3.82 | -4.02% | 1,822,816 |
| Sep 1, 2026 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -1.97% | 1,645,558 |
| Aug 31, 2026 | 4.16 | 4.18 | 3.98 | 4.06 | 4.06 | -1.93% | 2,360,085 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | -6.76% | 1,818,149 |
| Aug 27, 2026 | 4.22 | 4.46 | 4.14 | 4.44 | 4.44 | 5.71% | 1,336,151 |
| Aug 26, 2026 | 4.26 | 4.28 | 4.14 | 4.20 | 4.20 | -0.47% | 2,782,821 |
| Aug 25, 2026 | 4.06 | 4.24 | 3.90 | 4.22 | 4.22 | 3.43% | 3,710,217 |
| Aug 24, 2026 | 4.08 | 4.42 | 4.04 | 4.08 | 4.08 | -6.85% | 5,553,144 |
| Aug 21, 2026 | 4.30 | 4.40 | 4.10 | 4.38 | 4.38 | - | 2,340,724 |
| Aug 20, 2026 | 4.42 | 4.64 | 4.14 | 4.38 | 4.38 | -7.98% | 3,820,639 |
| Aug 19, 2026 | 5.30 | 5.30 | 4.68 | 4.76 | 4.76 | -6.67% | 6,659,042 |
| Aug 18, 2026 | 5.45 | 5.45 | 5.05 | 5.10 | 5.10 | -7.27% | 3,607,008 |
| Aug 17, 2026 | 5.05 | 5.50 | 4.98 | 5.50 | 5.50 | 10.00% | 6,458,904 |
| Aug 14, 2026 | 4.84 | 5.35 | 4.84 | 5.00 | 5.00 | 3.73% | 6,176,296 |
| Aug 13, 2026 | 3.66 | 4.98 | 3.66 | 4.82 | 4.82 | 32.42% | 6,855,071 |
| Aug 11, 2026 | 3.68 | 3.80 | 3.58 | 3.64 | 3.64 | -1.62% | 1,853,298 |
| Aug 10, 2026 | 3.84 | 3.94 | 3.52 | 3.70 | 3.70 | -4.64% | 3,943,228 |
| Aug 7, 2026 | 4.14 | 4.20 | 3.72 | 3.88 | 3.88 | -6.28% | 3,936,141 |
| Aug 6, 2026 | 4.34 | 4.42 | 4.12 | 4.14 | 4.14 | -3.72% | 3,525,657 |
| Aug 5, 2026 | 4.26 | 4.46 | 4.24 | 4.30 | 4.30 | 1.42% | 2,480,568 |
| Aug 4, 2026 | 3.64 | 4.34 | 3.44 | 4.24 | 4.24 | 13.37% | 3,868,497 |
| Aug 3, 2026 | 4.06 | 4.06 | 3.62 | 3.74 | 3.74 | -6.50% | 3,963,631 |
| Jul 31, 2026 | 3.16 | 4.10 | 3.16 | 4.00 | 4.00 | 29.87% | 4,042,196 |
| Jul 30, 2026 | 3.92 | 3.92 | 2.92 | 3.08 | 3.08 | -21.43% | 6,411,980 |
| Jul 27, 2026 | 4.40 | 4.40 | 3.80 | 3.92 | 3.92 | -10.09% | 6,057,774 |
| Jul 24, 2026 | 4.46 | 4.56 | 4.26 | 4.36 | 4.36 | -3.11% | 3,265,461 |
| Jul 23, 2026 | 4.20 | 4.54 | 4.14 | 4.50 | 4.50 | 6.64% | 4,753,619 |
| Jul 22, 2026 | 3.86 | 4.32 | 3.84 | 4.22 | 4.22 | 8.76% | 2,647,705 |
| Jul 21, 2026 | 3.64 | 3.88 | 3.56 | 3.88 | 3.88 | 7.78% | 3,138,018 |
| Jul 20, 2026 | 3.32 | 3.70 | 3.28 | 3.60 | 3.60 | 9.09% | 3,640,821 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.20 | 3.30 | 3.30 | -14.06% | 2,776,187 |
| Jul 16, 2026 | 3.88 | 4.00 | 3.72 | 3.84 | 3.84 | -2.04% | 4,980,266 |
| Jul 15, 2026 | 4.26 | 4.36 | 3.82 | 3.92 | 3.92 | -6.22% | 4,585,903 |
| Jul 14, 2026 | 4.18 | 4.28 | 4.06 | 4.18 | 4.18 | - | 2,999,563 |
| Jul 13, 2026 | 4.22 | 4.38 | 4.08 | 4.18 | 4.18 | - | 1,919,668 |
| Jul 10, 2026 | 4.40 | 4.52 | 4.10 | 4.18 | 4.18 | -3.69% | 2,086,491 |
| Jul 9, 2026 | 3.70 | 4.40 | 3.70 | 4.34 | 4.34 | 19.89% | 4,658,583 |
| Jul 8, 2026 | 4.04 | 4.08 | 3.58 | 3.62 | 3.62 | -10.40% | 4,154,184 |
| Jul 7, 2026 | 4.36 | 4.40 | 3.98 | 4.04 | 4.04 | -7.76% | 2,659,649 |
| Jul 6, 2026 | 4.30 | 4.40 | 4.30 | 4.38 | 4.38 | 1.86% | 561,537 |
| Jul 3, 2026 | 4.52 | 4.68 | 4.06 | 4.30 | 4.30 | -4.87% | 1,513,242 |
| Jul 2, 2026 | 5.45 | 5.45 | 4.36 | 4.52 | 4.52 | -16.30% | 4,772,786 |
| Jul 1, 2026 | 5.05 | 5.65 | 5.05 | 5.40 | 5.40 | 4.85% | 1,342,997 |
| Jun 30, 2026 | 4.86 | 5.25 | 4.62 | 5.15 | 5.15 | 5.53% | 1,883,316 |
| Jun 29, 2026 | 4.84 | 4.88 | 4.62 | 4.88 | 4.88 | 0.41% | 1,210,768 |
| Jun 26, 2026 | 5.35 | 5.45 | 4.76 | 4.86 | 4.86 | -7.43% | 1,574,210 |