Nebius Group N.V. (BKK:NBIS01)
Thailand · Delayed Price · Currency is THB 2.540
-0.160 (-5.93%)
At close: Nov 6, 2026
BKK:NBIS01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.48 | 2.70 | 2.24 | 2.54 | 2.54 | -5.93% | 4,562,366 |
| Nov 5, 2026 | 2.96 | 3.00 | 2.66 | 2.70 | 2.70 | -9.40% | 2,968,764 |
| Nov 4, 2026 | 2.88 | 3.04 | 2.84 | 2.98 | 2.98 | 4.20% | 3,097,613 |
| Nov 3, 2026 | 3.12 | 3.16 | 2.76 | 2.86 | 2.86 | -9.49% | 2,717,342 |
| Nov 2, 2026 | 3.16 | 3.20 | 2.98 | 3.16 | 3.16 | -0.63% | 3,181,241 |
| Oct 30, 2026 | 3.38 | 3.54 | 3.18 | 3.18 | 3.18 | -6.47% | 1,680,854 |
| Oct 29, 2026 | 3.48 | 3.60 | 3.36 | 3.40 | 3.40 | - | 2,605,149 |
| Oct 28, 2026 | 3.12 | 3.48 | 3.12 | 3.40 | 3.40 | 10.39% | 2,074,523 |
| Oct 27, 2026 | 3.12 | 3.30 | 2.96 | 3.08 | 3.08 | - | 3,824,562 |
| Oct 26, 2026 | 3.30 | 3.34 | 2.98 | 3.08 | 3.08 | -4.94% | 2,998,021 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.20 | 3.24 | 3.24 | -7.43% | 2,274,738 |
| Oct 21, 2026 | 3.24 | 3.58 | 3.18 | 3.50 | 3.50 | 8.02% | 3,251,788 |
| Oct 20, 2026 | 3.48 | 3.54 | 3.24 | 3.24 | 3.24 | -5.26% | 2,820,868 |
| Oct 19, 2026 | 3.58 | 3.72 | 3.24 | 3.42 | 3.42 | -3.39% | 5,606,982 |
| Oct 15, 2026 | 3.98 | 4.02 | 3.48 | 3.54 | 3.54 | -12.38% | 6,513,987 |
| Oct 14, 2026 | 4.14 | 4.32 | 4.02 | 4.04 | 4.04 | -5.61% | 2,925,479 |
| Oct 12, 2026 | 4.38 | 4.46 | 4.28 | 4.28 | 4.28 | -3.60% | 1,473,136 |
| Oct 9, 2026 | 4.44 | 4.64 | 4.32 | 4.44 | 4.44 | -4.31% | 4,238,365 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.62 | 4.64 | 4.64 | -4.53% | 5,351,252 |
| Oct 7, 2026 | 4.66 | 5.00 | 4.66 | 4.86 | 4.86 | 5.19% | 4,915,031 |
| Oct 6, 2026 | 4.62 | 4.86 | 4.58 | 4.62 | 4.62 | -4.15% | 4,973,968 |
| Oct 5, 2026 | 4.88 | 4.88 | 4.62 | 4.82 | 4.82 | 3.88% | 3,981,873 |
| Oct 2, 2026 | 4.62 | 4.76 | 4.54 | 4.64 | 4.64 | -2.52% | 3,071,966 |
| Oct 1, 2026 | 4.78 | 4.92 | 4.68 | 4.76 | 4.76 | -0.83% | 2,151,500 |
| Sep 30, 2026 | 4.72 | 4.86 | 4.62 | 4.80 | 4.80 | 4.35% | 3,641,489 |
| Sep 29, 2026 | 4.56 | 4.84 | 4.52 | 4.60 | 4.60 | 0.88% | 1,973,551 |
| Sep 28, 2026 | 4.58 | 4.90 | 4.56 | 4.56 | 4.56 | -6.17% | 4,397,484 |
| Sep 25, 2026 | 4.82 | 4.90 | 4.46 | 4.86 | 4.86 | 9.95% | 5,020,051 |
| Sep 24, 2026 | 4.46 | 4.64 | 4.40 | 4.42 | 4.42 | -4.33% | 1,632,698 |
| Sep 23, 2026 | 4.52 | 4.80 | 4.50 | 4.62 | 4.62 | 2.21% | 4,085,067 |
| Sep 22, 2026 | 4.44 | 4.66 | 4.34 | 4.52 | 4.52 | 1.80% | 4,462,721 |
| Sep 21, 2026 | 4.46 | 4.48 | 4.14 | 4.44 | 4.44 | 4.23% | 3,122,091 |
| Sep 18, 2026 | 4.20 | 4.52 | 4.12 | 4.26 | 4.26 | -4.48% | 6,833,482 |
| Sep 17, 2026 | 4.36 | 4.50 | 4.10 | 4.46 | 4.46 | 8.25% | 1,729,224 |
| Sep 16, 2026 | 4.06 | 4.22 | 4.06 | 4.12 | 4.12 | - | 1,065,735 |
| Sep 15, 2026 | 4.04 | 4.28 | 4.00 | 4.12 | 4.12 | 1.48% | 1,400,057 |
| Sep 14, 2026 | 4.20 | 4.62 | 4.06 | 4.06 | 4.06 | -10.18% | 2,033,660 |
| Sep 11, 2026 | 4.40 | 4.62 | 4.40 | 4.52 | 4.52 | - | 1,145,805 |
| Sep 10, 2026 | 4.68 | 4.84 | 4.52 | 4.52 | 4.52 | -4.24% | 949,873 |
| Sep 9, 2026 | 4.78 | 4.92 | 4.46 | 4.72 | 4.72 | 7.27% | 4,135,199 |
| 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 |