Nebius Group N.V. (BKK:NBIS03)
Thailand · Delayed Price · Currency is THB 6.70
-0.75 (-10.07%)
At close: Jul 27, 2026
BKK:NBIS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.55 | 7.60 | 6.45 | 6.70 | 6.70 | -10.07% | 2,318,668 |
| Jul 24, 2026 | 7.35 | 7.80 | 7.30 | 7.45 | 7.45 | -2.61% | 2,710,175 |
| Jul 23, 2026 | 7.65 | 7.75 | 7.05 | 7.65 | 7.65 | 6.25% | 2,286,404 |
| Jul 22, 2026 | 6.60 | 7.40 | 6.55 | 7.20 | 7.20 | 10.77% | 3,957,449 |
| Jul 21, 2026 | 6.20 | 6.60 | 6.10 | 6.50 | 6.50 | 6.56% | 2,718,118 |
| Jul 20, 2026 | 5.65 | 6.30 | 5.50 | 6.10 | 6.10 | 7.96% | 869,649 |
| Jul 17, 2026 | 5.55 | 6.50 | 5.30 | 5.65 | 5.65 | -13.74% | 6,335,271 |
| Jul 16, 2026 | 6.70 | 6.80 | 6.30 | 6.55 | 6.55 | -1.50% | 2,796,585 |
| Jul 15, 2026 | 7.20 | 7.40 | 6.50 | 6.65 | 6.65 | -5.67% | 2,897,591 |
| Jul 14, 2026 | 7.10 | 7.30 | 6.85 | 7.05 | 7.05 | - | 2,599,018 |
| Jul 13, 2026 | 7.20 | 7.45 | 6.90 | 7.05 | 7.05 | -1.40% | 2,370,188 |
| Jul 10, 2026 | 7.50 | 7.70 | 7.05 | 7.15 | 7.15 | -3.38% | 7,671,981 |
| Jul 9, 2026 | 6.25 | 7.50 | 6.25 | 7.40 | 7.40 | 20.33% | 5,958,196 |
| Jul 8, 2026 | 6.90 | 7.00 | 6.10 | 6.15 | 6.15 | -10.87% | 11,334,764 |
| Jul 7, 2026 | 7.40 | 7.50 | 6.80 | 6.90 | 6.90 | -8.00% | 4,853,600 |
| Jul 6, 2026 | 7.20 | 7.55 | 7.20 | 7.50 | 7.50 | 4.17% | 1,441,091 |
| Jul 3, 2026 | 7.20 | 8.05 | 6.90 | 7.20 | 7.20 | -6.49% | 4,398,216 |
| Jul 2, 2026 | 9.25 | 9.25 | 7.40 | 7.70 | 7.70 | -16.30% | 8,470,513 |
| Jul 1, 2026 | 9.30 | 9.65 | 8.60 | 9.20 | 9.20 | 5.14% | 2,756,206 |
| Jun 30, 2026 | 8.80 | 8.95 | 7.85 | 8.75 | 8.75 | 4.79% | 3,860,062 |
| Jun 29, 2026 | 8.20 | 8.35 | 7.90 | 8.35 | 8.35 | 1.21% | 1,360,693 |
| Jun 26, 2026 | 9.05 | 9.15 | 8.10 | 8.25 | 8.25 | -7.82% | 3,734,785 |
| Jun 25, 2026 | 9.45 | 9.45 | 8.35 | 8.95 | 8.95 | -5.29% | 3,300,871 |
| Jun 24, 2026 | 8.75 | 9.80 | 8.50 | 9.45 | 9.45 | 8.00% | 4,296,053 |
| Jun 23, 2026 | 9.05 | 9.80 | 8.65 | 8.75 | 8.75 | -7.41% | 3,458,946 |
| Jun 22, 2026 | 9.35 | 9.50 | 9.30 | 9.45 | 9.45 | 2.16% | 424,080 |
| Jun 19, 2026 | 9.60 | 9.75 | 9.05 | 9.25 | 9.25 | -4.64% | 2,594,911 |
| Jun 18, 2026 | 8.70 | 9.75 | 8.65 | 9.70 | 9.70 | 10.86% | 6,402,765 |
| Jun 17, 2026 | 8.75 | 9.00 | 8.20 | 8.75 | 8.75 | 2.94% | 3,125,004 |
| Jun 16, 2026 | 8.40 | 8.55 | 8.00 | 8.50 | 8.50 | 2.41% | 2,567,616 |
| Jun 15, 2026 | 7.70 | 8.40 | 7.35 | 8.30 | 8.30 | 9.21% | 4,639,202 |
| Jun 12, 2026 | 7.05 | 7.95 | 6.80 | 7.60 | 7.60 | 8.57% | 3,104,164 |
| Jun 11, 2026 | 6.85 | 7.60 | 6.85 | 7.00 | 7.00 | 1.45% | 5,199,973 |
| Jun 10, 2026 | 7.55 | 7.80 | 6.60 | 6.90 | 6.90 | -8.61% | 5,544,209 |
| Jun 9, 2026 | 7.70 | 7.90 | 7.20 | 7.55 | 7.55 | -0.66% | 6,033,834 |
| Jun 8, 2026 | 8.20 | 8.25 | 7.10 | 7.60 | 7.60 | -7.32% | 7,423,209 |
| Jun 5, 2026 | 7.70 | 8.65 | 7.70 | 8.20 | 8.20 | 7.19% | 4,477,565 |
| Jun 4, 2026 | 9.00 | 9.15 | 7.55 | 7.65 | 7.65 | -14.04% | 6,900,938 |
| Jun 2, 2026 | 7.50 | 8.90 | 6.80 | 8.90 | 8.90 | 18.67% | 23,454,340 |
| May 29, 2026 | 7.55 | 7.60 | 7.20 | 7.50 | 7.50 | -1.32% | 4,195,544 |
| May 28, 2026 | 6.95 | 7.65 | 6.50 | 7.60 | 7.60 | 10.95% | 7,663,665 |
| May 27, 2026 | 7.30 | 7.35 | 6.75 | 6.85 | 6.85 | -5.52% | 8,388,992 |
| May 26, 2026 | 7.40 | 7.65 | 7.20 | 7.25 | 7.25 | -2.03% | 4,917,211 |
| May 25, 2026 | 7.15 | 7.60 | 7.00 | 7.40 | 7.40 | 1.37% | 9,969,378 |
| May 22, 2026 | 6.75 | 7.45 | 6.70 | 7.30 | 7.30 | 7.35% | 4,587,671 |
| May 21, 2026 | 6.65 | 6.80 | 6.25 | 6.80 | 6.80 | 3.03% | 4,451,261 |
| May 20, 2026 | 6.20 | 6.70 | 6.05 | 6.60 | 6.60 | 5.60% | 2,836,374 |
| May 19, 2026 | 7.30 | 7.35 | 6.25 | 6.25 | 6.25 | -14.97% | 18,702,450 |
| May 18, 2026 | 7.05 | 7.45 | 6.90 | 7.35 | 7.35 | 5.00% | 4,117,531 |
| May 15, 2026 | 6.85 | 7.55 | 6.85 | 7.00 | 7.00 | 3.70% | 12,646,210 |