Nebius Group N.V. (BKK:NBIS01)
Thailand · Delayed Price · Currency is THB 2.940
-0.980 (-25.00%)
Last updated: Jul 30, 2026, 2:37 PM ICT
BKK:NBIS01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.40 | 4.40 | 3.80 | 3.92 | 3.92 | -10.09% | 6,057,774 |
| Jul 24, 2026 | 4.30 | 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 | 4.30 | 4.32 | 3.84 | 4.22 | 4.22 | 8.76% | 2,647,705 |
| Jul 21, 2026 | 3.78 | 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 | 4.22 | 4.40 | 3.70 | 4.34 | 4.34 | 19.89% | 4,658,583 |
| Jul 8, 2026 | 3.88 | 4.08 | 3.58 | 3.62 | 3.62 | -10.40% | 4,154,184 |
| Jul 7, 2026 | 4.08 | 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 | 4.20 | 4.68 | 4.06 | 4.30 | 4.30 | -4.87% | 1,513,242 |
| Jul 2, 2026 | 4.58 | 5.45 | 4.36 | 4.52 | 4.52 | -16.30% | 4,772,786 |
| Jul 1, 2026 | 5.40 | 5.65 | 5.05 | 5.40 | 5.40 | 4.85% | 1,342,997 |
| Jun 30, 2026 | 5.15 | 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 |
| Jun 25, 2026 | 5.30 | 5.55 | 4.90 | 5.25 | 5.25 | -6.25% | 2,444,333 |
| Jun 24, 2026 | 5.20 | 5.75 | 5.00 | 5.60 | 5.60 | 7.69% | 1,820,613 |
| Jun 23, 2026 | 5.30 | 5.80 | 5.10 | 5.20 | 5.20 | -7.14% | 582,341 |
| Jun 22, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | - | 184,166 |